Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 161.25 | 161.86 | 160.38 | 161.57 | 142.50 | 241,234 |
| 2015-05-11 | 160.86 | 161.85 | 159.63 | 161.70 | 142.61 | 228,485 |
| 2015-05-08 | 161.13 | 161.69 | 159.90 | 161.07 | 142.05 | 159,226 |
| 2015-05-07 | 158.76 | 160.10 | 157.98 | 159.68 | 140.83 | 247,480 |
| 2015-05-06 | 159.92 | 160.00 | 158.73 | 159.14 | 140.35 | 228,402 |
| 2015-05-05 | 159.57 | 161.18 | 158.58 | 158.97 | 140.20 | 250,703 |
| 2015-05-04 | 159.72 | 161.27 | 159.63 | 160.07 | 141.17 | 154,475 |
| 2015-05-01 | 158.44 | 160.35 | 158.22 | 159.14 | 140.35 | 263,305 |
| 2015-04-30 | 158.48 | 159.98 | 156.88 | 157.39 | 138.81 | 277,329 |
| 2015-04-29 | 159.59 | 160.33 | 158.17 | 158.87 | 140.11 | 225,371 |
| 2015-04-28 | 159.05 | 160.52 | 158.13 | 159.88 | 141.00 | 242,571 |
| 2015-04-27 | 159.98 | 160.06 | 158.49 | 158.84 | 140.09 | 193,995 |
| 2015-04-24 | 160.13 | 160.36 | 158.63 | 159.73 | 140.87 | 209,345 |
| 2015-04-23 | 158.15 | 160.20 | 158.15 | 159.68 | 140.83 | 199,162 |
| 2015-04-22 | 158.64 | 158.97 | 157.07 | 158.49 | 139.78 | 214,005 |
| 2015-04-21 | 158.71 | 159.01 | 158.11 | 158.23 | 139.55 | 196,054 |
| 2015-04-20 | 156.96 | 158.94 | 156.96 | 157.45 | 138.86 | 277,732 |
| 2015-04-17 | 157.22 | 157.97 | 155.56 | 156.25 | 137.80 | 425,754 |
| 2015-04-16 | 158.60 | 158.60 | 157.74 | 158.37 | 139.67 | 343,650 |
| 2015-04-15 | 159.34 | 159.82 | 158.65 | 158.68 | 139.95 | 221,989 |
| 2015-04-14 | 157.86 | 159.31 | 157.13 | 158.64 | 139.91 | 232,114 |
| 2015-04-13 | 158.32 | 159.18 | 157.10 | 157.53 | 138.93 | 545,840 |
| 2015-04-10 | 160.91 | 161.65 | 157.90 | 158.55 | 139.83 | 571,958 |
| 2015-04-09 | 161.26 | 161.90 | 160.21 | 161.04 | 142.03 | 299,253 |
| 2015-04-08 | 159.92 | 161.83 | 159.89 | 161.06 | 142.05 | 543,687 |
| 2015-04-07 | 160.00 | 160.26 | 159.16 | 160.02 | 141.13 | 433,489 |
| 2015-04-06 | 159.02 | 160.70 | 158.28 | 159.97 | 141.08 | 328,601 |
| 2015-04-02 | 159.85 | 161.79 | 159.20 | 159.99 | 141.10 | 570,070 |
| 2015-04-01 | 158.80 | 160.40 | 156.68 | 160.10 | 141.20 | 463,866 |
| 2015-03-31 | 159.13 | 161.05 | 158.52 | 159.20 | 140.41 | 380,909 |
| 2015-03-30 | 158.13 | 160.19 | 157.85 | 159.90 | 141.02 | 370,883 |
| 2015-03-27 | 156.21 | 158.08 | 155.73 | 157.80 | 139.17 | 348,845 |
| 2015-03-26 | 154.41 | 157.00 | 154.41 | 156.62 | 138.13 | 406,847 |
| 2015-03-25 | 157.94 | 157.94 | 155.15 | 155.46 | 137.11 | 540,800 |
| 2015-03-24 | 156.40 | 157.62 | 155.40 | 157.39 | 138.81 | 533,476 |
| 2015-03-23 | 155.63 | 157.39 | 154.72 | 156.71 | 138.21 | 372,578 |
| 2015-03-20 | 157.29 | 157.73 | 155.34 | 155.63 | 137.26 | 469,837 |
| 2015-03-19 | 157.53 | 158.13 | 156.14 | 156.45 | 137.98 | 258,394 |
| 2015-03-18 | 159.19 | 159.55 | 155.79 | 157.58 | 138.98 | 543,267 |
| 2015-03-17 | 153.95 | 159.29 | 152.21 | 158.96 | 140.19 | 459,167 |
| 2015-03-16 | 151.81 | 154.90 | 151.78 | 154.19 | 135.99 | 406,831 |
| 2015-03-13 | 153.30 | 153.46 | 150.63 | 151.78 | 133.86 | 417,484 |
| 2015-03-12 | 151.71 | 153.45 | 151.41 | 153.44 | 135.33 | 446,410 |
| 2015-03-11 | 150.43 | 151.00 | 149.68 | 150.79 | 132.99 | 462,908 |
| 2015-03-10 | 151.68 | 152.51 | 150.09 | 150.12 | 132.40 | 369,620 |
| 2015-03-09 | 152.15 | 153.21 | 151.99 | 152.66 | 134.64 | 625,934 |
| 2015-03-06 | 153.59 | 154.46 | 151.84 | 152.10 | 134.14 | 304,014 |
| 2015-03-05 | 152.56 | 155.00 | 152.56 | 154.50 | 136.26 | 347,937 |
| 2015-03-04 | 154.23 | 154.23 | 152.53 | 152.69 | 134.66 | 455,474 |
| 2015-03-03 | 155.67 | 155.87 | 154.51 | 154.61 | 136.36 | 282,269 |
| 2015-03-02 | 155.66 | 156.81 | 155.00 | 155.86 | 137.46 | 267,366 |
| 2015-02-27 | 155.94 | 156.28 | 154.73 | 155.55 | 137.19 | 242,884 |
| 2015-02-26 | 157.43 | 158.04 | 155.71 | 155.88 | 137.48 | 295,112 |
| 2015-02-25 | 157.53 | 157.53 | 156.31 | 157.26 | 138.69 | 240,968 |
| 2015-02-24 | 157.86 | 158.29 | 156.71 | 157.50 | 138.56 | 193,934 |
| 2015-02-23 | 158.09 | 158.25 | 156.60 | 158.08 | 139.07 | 238,418 |
| 2015-02-20 | 155.56 | 158.27 | 154.74 | 158.05 | 139.05 | 145,858 |
| 2015-02-19 | 155.02 | 156.84 | 154.94 | 156.15 | 137.37 | 213,258 |
| 2015-02-18 | 153.73 | 155.70 | 153.01 | 155.51 | 136.81 | 176,688 |
| 2015-02-17 | 155.63 | 155.78 | 153.38 | 154.04 | 135.52 | 251,670 |
Stock splits
| Date | Split (new : old) |
|---|
| 2005-02-07 | 3:2 |
| 2000-02-07 | 2:1 |
| 1999-02-08 | 3:2 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-31 | 1.1600 USD |
| 2026-05-29 | 1.1600 USD |
| 2026-02-27 | 1.1000 USD |
| 2025-11-28 | 1.1000 USD |
| 2025-08-29 | 1.1000 USD |
| 2025-05-30 | 1.1000 USD |
| 2025-02-28 | 1.0400 USD |
| 2024-11-29 | 1.0400 USD |
| 2024-08-30 | 1.0400 USD |
| 2024-05-31 | 1.0400 USD |
| 2024-02-28 | 0.9800 USD |
| 2023-11-29 | 0.9800 USD |
| 2023-08-30 | 0.9800 USD |
| 2023-05-30 | 0.9800 USD |
| 2023-02-27 | 0.8900 USD |
| 2022-11-29 | 0.8900 USD |
| 2022-08-30 | 0.8900 USD |
| 2022-05-27 | 0.8900 USD |
| 2022-02-25 | 0.8200 USD |
| 2021-11-29 | 0.8200 USD |
| 2021-08-30 | 0.8200 USD |
| 2021-05-27 | 0.8200 USD |
| 2021-02-25 | 0.7700 USD |
| 2020-11-27 | 0.7700 USD |
| 2020-08-28 | 0.7700 USD |
| 2020-05-28 | 0.7700 USD |
| 2020-02-27 | 0.7200 USD |
| 2019-11-27 | 0.7200 USD |
| 2019-08-29 | 0.7200 USD |
| 2019-05-30 | 0.7200 USD |
| 2019-02-27 | 0.6400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
