See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← FDS stock page

Factset Research Systems Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-08-22127.18127.40126.44127.00111.07224,242
2014-08-21126.87127.97126.41127.43111.45203,049
2014-08-20125.92126.84125.75126.55110.68248,732
2014-08-19125.30126.50125.03126.03110.22246,958
2014-08-18124.68125.20124.46124.84109.18260,165
2014-08-15123.92125.23123.29124.01108.46379,920
2014-08-14122.85123.57122.36122.92107.50332,610
2014-08-13122.57123.95122.42122.92107.50189,494
2014-08-12122.05123.15122.04122.29106.95248,531
2014-08-11122.38122.76121.51122.38107.03197,577
2014-08-08121.04122.35120.99121.85106.57297,678
2014-08-07121.46122.85120.93121.10105.91217,190
2014-08-06120.93121.82120.66120.76105.62388,060
2014-08-05121.49122.16120.71121.68106.42280,463
2014-08-04120.81122.92120.43122.66107.28270,228
2014-08-01120.00121.14118.72120.72105.58326,758
2014-07-31121.24122.03120.08120.13105.06184,977
2014-07-30122.17122.57121.52122.41107.06181,600
2014-07-29121.34122.73121.12121.92106.63354,532
2014-07-28122.46122.46120.99121.17105.97215,475
2014-07-25122.08122.90121.78122.34107.00193,678
2014-07-24122.37123.21120.78122.70107.31346,012
2014-07-23121.62121.90120.70120.83105.68235,268
2014-07-22120.49121.79119.89121.67106.41304,194
2014-07-21119.93120.80119.45120.26105.18282,990
2014-07-18119.32120.76119.14120.51105.40285,738
2014-07-17120.48121.00118.73119.09104.15317,728
2014-07-16121.41121.43120.24120.61105.48312,985
2014-07-15121.05121.54120.42121.06105.88267,517
2014-07-14120.90121.32120.01121.22106.02406,551
2014-07-11119.38120.50118.82120.00104.95297,344
2014-07-10118.95120.09118.90119.57104.57347,609
2014-07-09121.11121.11119.70120.45105.34293,565
2014-07-08121.46121.74120.22120.58105.46350,814
2014-07-07120.95121.93120.87121.53106.29376,890
2014-07-03120.67121.86120.44121.46106.23233,794
2014-07-02120.40121.00119.83120.55105.43265,698
2014-07-01120.00121.12120.00120.60105.48453,716
2014-06-30119.58120.41118.59120.28105.20545,322
2014-06-27117.62120.24117.16119.88104.85571,787
2014-06-26116.80118.05116.79117.77103.00311,403
2014-06-25116.41117.38116.17117.16102.47387,608
2014-06-24117.75117.78116.75117.03102.35537,389
2014-06-23116.40118.16115.95118.00103.20793,835
2014-06-20115.69116.68115.34116.40101.80549,270
2014-06-19114.68115.27112.72115.23100.78892,971
2014-06-18116.50116.72113.75114.34100.00743,802
2014-06-17112.46118.31112.07117.00102.33890,794
2014-06-16112.50113.65112.23113.0198.837567,192
2014-06-13113.00113.22111.56112.7698.619237,220
2014-06-12113.23114.11111.73112.7598.610469,754
2014-06-11110.90111.14109.89110.9297.009229,163
2014-06-10110.56111.21110.15111.1297.184175,046
2014-06-09110.06110.80109.95110.7096.817139,111
2014-06-06109.34110.11109.24110.0696.257125,759
2014-06-05108.63109.85108.19108.9995.321169,568
2014-06-04107.30108.92107.30108.6395.007150,477
2014-06-03107.75109.11107.37107.4894.001223,014
2014-06-02107.16108.22107.02108.0394.482152,875
2014-05-30107.43107.74106.74107.1493.703122,036
← NewerPage 52 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2005-02-073:2
2000-02-072:1
1999-02-083:2

Dividends

Ex-dateAmount
2026-08-311.1600 USD
2026-05-291.1600 USD
2026-02-271.1000 USD
2025-11-281.1000 USD
2025-08-291.1000 USD
2025-05-301.1000 USD
2025-02-281.0400 USD
2024-11-291.0400 USD
2024-08-301.0400 USD
2024-05-311.0400 USD
2024-02-280.9800 USD
2023-11-290.9800 USD
2023-08-300.9800 USD
2023-05-300.9800 USD
2023-02-270.8900 USD
2022-11-290.8900 USD
2022-08-300.8900 USD
2022-05-270.8900 USD
2022-02-250.8200 USD
2021-11-290.8200 USD
2021-08-300.8200 USD
2021-05-270.8200 USD
2021-02-250.7700 USD
2020-11-270.7700 USD
2020-08-280.7700 USD
2020-05-280.7700 USD
2020-02-270.7200 USD
2019-11-270.7200 USD
2019-08-290.7200 USD
2019-05-300.7200 USD
2019-02-270.6400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.