Factset Research Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-02-13 | 153.31 | 155.28 | 153.06 | 155.05 | 136.41 | 221,875 |
| 2015-02-12 | 150.82 | 153.90 | 150.58 | 153.81 | 135.32 | 220,580 |
| 2015-02-11 | 149.73 | 151.25 | 148.98 | 150.81 | 132.68 | 253,069 |
| 2015-02-10 | 149.00 | 150.09 | 147.49 | 149.98 | 131.95 | 113,322 |
| 2015-02-09 | 147.44 | 148.96 | 146.66 | 148.52 | 130.66 | 247,414 |
| 2015-02-06 | 148.43 | 149.09 | 147.40 | 147.99 | 130.20 | 170,527 |
| 2015-02-05 | 148.18 | 148.64 | 147.28 | 148.41 | 130.56 | 240,247 |
| 2015-02-04 | 148.07 | 148.61 | 147.06 | 147.77 | 130.00 | 198,035 |
| 2015-02-03 | 144.45 | 148.74 | 144.45 | 148.68 | 130.80 | 363,428 |
| 2015-02-02 | 144.67 | 144.67 | 141.23 | 144.31 | 126.96 | 306,073 |
| 2015-01-30 | 144.43 | 145.23 | 143.14 | 143.59 | 126.32 | 303,562 |
| 2015-01-29 | 145.16 | 145.16 | 143.55 | 144.96 | 127.53 | 289,152 |
| 2015-01-28 | 147.00 | 147.00 | 144.85 | 144.94 | 127.51 | 302,380 |
| 2015-01-27 | 144.84 | 147.09 | 144.50 | 145.85 | 128.31 | 277,106 |
| 2015-01-26 | 144.60 | 146.18 | 142.87 | 146.07 | 128.51 | 272,232 |
| 2015-01-23 | 142.70 | 145.19 | 142.56 | 144.32 | 126.97 | 283,015 |
| 2015-01-22 | 139.97 | 142.89 | 138.29 | 142.89 | 125.71 | 213,592 |
| 2015-01-21 | 138.35 | 139.98 | 138.12 | 139.02 | 122.30 | 238,615 |
| 2015-01-20 | 140.80 | 141.05 | 137.84 | 139.43 | 122.66 | 301,831 |
| 2015-01-16 | 138.30 | 140.37 | 138.30 | 140.23 | 123.37 | 235,988 |
| 2015-01-15 | 139.96 | 140.18 | 137.93 | 138.48 | 121.83 | 230,039 |
| 2015-01-14 | 138.99 | 140.33 | 138.93 | 140.01 | 123.17 | 197,877 |
| 2015-01-13 | 141.09 | 142.36 | 139.01 | 140.28 | 123.41 | 300,812 |
| 2015-01-12 | 140.04 | 140.04 | 138.62 | 139.46 | 122.69 | 240,838 |
| 2015-01-09 | 140.03 | 140.19 | 138.93 | 139.37 | 122.61 | 208,235 |
| 2015-01-08 | 139.60 | 140.84 | 139.57 | 140.47 | 123.58 | 177,214 |
| 2015-01-07 | 138.20 | 139.69 | 137.71 | 138.76 | 122.08 | 230,789 |
| 2015-01-06 | 139.03 | 139.73 | 136.80 | 137.66 | 121.11 | 349,865 |
| 2015-01-05 | 139.87 | 140.26 | 138.00 | 138.39 | 121.75 | 181,030 |
| 2015-01-02 | 141.47 | 142.08 | 139.09 | 140.59 | 123.69 | 186,739 |
| 2014-12-31 | 142.51 | 143.76 | 140.66 | 140.75 | 123.83 | 174,356 |
| 2014-12-30 | 142.59 | 143.97 | 142.58 | 142.63 | 125.48 | 297,683 |
| 2014-12-29 | 144.09 | 145.32 | 142.53 | 142.59 | 125.44 | 300,726 |
| 2014-12-26 | 144.56 | 145.18 | 144.56 | 144.59 | 127.20 | 92,072 |
| 2014-12-24 | 144.05 | 145.33 | 143.68 | 144.52 | 127.14 | 85,453 |
| 2014-12-23 | 144.12 | 144.87 | 143.09 | 144.37 | 127.01 | 284,963 |
| 2014-12-22 | 142.68 | 143.73 | 142.40 | 143.61 | 126.34 | 231,528 |
| 2014-12-19 | 142.20 | 143.27 | 141.47 | 142.20 | 125.10 | 454,192 |
| 2014-12-18 | 140.54 | 143.07 | 140.54 | 142.23 | 125.13 | 369,298 |
| 2014-12-17 | 135.49 | 140.25 | 134.96 | 139.97 | 123.14 | 384,824 |
| 2014-12-16 | 138.88 | 140.00 | 134.51 | 135.83 | 119.50 | 520,174 |
| 2014-12-15 | 135.06 | 136.01 | 134.01 | 135.10 | 118.86 | 340,576 |
| 2014-12-12 | 136.58 | 137.35 | 134.42 | 134.64 | 118.45 | 168,927 |
| 2014-12-11 | 136.41 | 138.12 | 135.56 | 137.53 | 120.99 | 228,887 |
| 2014-12-10 | 137.89 | 138.35 | 135.39 | 135.54 | 119.24 | 241,423 |
| 2014-12-09 | 135.02 | 138.04 | 135.02 | 137.91 | 121.33 | 224,364 |
| 2014-12-08 | 137.17 | 138.13 | 136.72 | 136.99 | 120.52 | 337,354 |
| 2014-12-05 | 137.79 | 138.12 | 137.20 | 137.33 | 120.82 | 290,980 |
| 2014-12-04 | 138.48 | 138.48 | 136.73 | 137.40 | 120.88 | 388,546 |
| 2014-12-03 | 138.44 | 138.58 | 137.50 | 137.99 | 121.40 | 248,428 |
| 2014-12-02 | 137.52 | 138.49 | 136.71 | 138.06 | 121.46 | 239,728 |
| 2014-12-01 | 136.89 | 138.22 | 136.12 | 137.59 | 121.05 | 243,087 |
| 2014-11-28 | 137.59 | 138.26 | 136.78 | 137.06 | 120.58 | 127,424 |
| 2014-11-26 | 137.48 | 137.58 | 136.24 | 137.19 | 120.69 | 116,466 |
| 2014-11-25 | 137.63 | 137.90 | 137.00 | 137.00 | 120.53 | 176,591 |
| 2014-11-24 | 137.42 | 137.96 | 137.28 | 137.58 | 120.69 | 196,254 |
| 2014-11-21 | 137.98 | 138.13 | 137.11 | 137.30 | 120.45 | 186,875 |
| 2014-11-20 | 136.07 | 136.91 | 135.92 | 136.75 | 119.97 | 182,081 |
| 2014-11-19 | 136.47 | 136.63 | 135.14 | 136.56 | 119.80 | 153,898 |
| 2014-11-18 | 136.72 | 137.76 | 136.43 | 136.47 | 119.72 | 173,738 |
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.
