FDS
FactSet Resh Sys (FDS)
NYSE
$218.22-$0.40 (-0.18%)
Price as of Jun 23, 2026 5:57 PM EDT
  • $8.0B
    Market Cap
  • -49.12%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    -5.31%
    Low Price$218.62
    High Price$270.85
  • 3 Months
    +4.98%
    Low Price$193.88
    High Price$270.85
  • 1 Year
    -49.12%
    Low Price$190.06
    High Price$450.30
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
221.28
223.80
214.22
218.62
-1.21%
940,679
06/18/2026
218.68
223.99
216.56
221.29
-3.07%
1,732,919
06/17/2026
234.86
240.57
228.30
228.30
-3.90%
648,893
06/16/2026
237.77
241.74
235.01
237.56
+0.72%
562,571
06/15/2026
238.74
247.08
234.66
235.86
-2.20%
579,207
06/12/2026
237.00
243.24
231.15
241.16
+1.91%
2,058,954
06/11/2026
251.11
251.11
235.73
236.64
-4.99%
932,948
06/10/2026
243.20
249.20
238.30
249.08
+1.22%
606,007
06/09/2026
245.31
251.05
243.77
246.07
-0.13%
671,749
06/08/2026
251.79
256.65
245.59
246.38
-3.61%
1,046,464
06/05/2026
257.59
259.00
249.27
255.62
+0.24%
626,322
06/04/2026
259.49
264.37
254.82
255.02
+0.62%
940,884
06/03/2026
258.13
258.13
244.09
253.44
-0.93%
792,385
06/02/2026
265.42
265.93
249.24
255.82
-5.55%
1,166,926
06/01/2026
249.15
272.40
247.64
270.85
+10.34%
1,674,755
05/29/2026
237.08
250.98
236.96
245.47
+3.25%
996,485
05/29/2026
$1.16 Dividend
05/28/2026
233.10
243.79
233.10
237.74
+1.34%
881,479
05/27/2026
228.97
236.49
228.90
234.59
+2.08%
690,375
05/26/2026
227.90
234.81
226.82
229.80
-0.47%
697,744
05/22/2026
224.53
232.99
224.53
230.87
+3.11%
498,795
05/21/2026
219.91
225.05
218.24
223.92
+0.59%
590,678
05/20/2026
217.88
224.52
213.96
222.59
+0.79%
717,525
05/19/2026
228.65
231.31
219.81
220.85
-1.08%
1,102,636
05/18/2026
211.36
226.60
211.36
223.26
+5.54%
1,053,950
05/15/2026
202.42
213.27
202.42
211.55
+6.36%
1,192,775
05/14/2026
202.04
204.45
197.93
198.89
-1.00%
895,541
05/13/2026
212.26
212.26
197.04
200.89
-6.51%
1,153,303
05/12/2026
218.76
222.02
213.42
214.87
-1.49%
1,154,731
05/11/2026
220.22
223.68
217.05
218.13
-1.98%
552,990
05/08/2026
220.06
225.28
214.31
222.52
-0.17%
775,444
05/07/2026
209.88
225.97
209.84
222.89
+5.76%
813,909
05/06/2026
215.08
216.59
210.58
210.76
-3.48%
823,299
05/05/2026
225.26
226.40
202.44
218.35
-2.24%
1,626,448
05/04/2026
225.82
228.86
223.30
223.35
-1.38%
584,481
05/01/2026
230.53
234.41
226.47
226.47
0.00%
619,835
04/30/2026
225.38
227.08
220.93
226.47
-2.04%
973,252
04/29/2026
231.87
235.02
227.92
231.19
+1.20%
682,422
04/28/2026
227.01
230.66
224.28
228.45
+1.88%
523,053
04/27/2026
223.13
228.51
221.82
224.24
+0.54%
587,507
04/24/2026
226.29
227.84
220.77
223.03
-1.74%
768,941
04/23/2026
238.36
239.95
221.37
226.97
-6.03%
908,633
04/22/2026
242.74
244.32
238.24
241.54
+1.00%
716,032
04/21/2026
236.26
246.13
234.90
239.15
+1.88%
791,082
04/20/2026
231.18
235.44
229.40
234.73
+1.35%
981,728
04/17/2026
231.35
232.63
229.29
231.60
+0.38%
765,556
04/16/2026
230.81
233.21
228.42
230.72
+0.48%
813,588
04/15/2026
224.58
231.53
224.41
229.63
+3.22%
810,498
04/14/2026
227.12
228.19
220.55
222.46
-1.27%
848,658
04/13/2026
211.39
225.87
211.39
225.32
+7.00%
1,117,520
04/10/2026
213.84
215.19
209.24
210.57
-0.90%
1,302,167
04/09/2026
222.41
223.46
210.54
212.48
-4.24%
1,438,293
04/08/2026
222.10
225.19
217.58
221.89
-2.03%
1,636,333
04/07/2026
229.60
231.42
224.41
226.49
-1.45%
723,501
04/06/2026
226.44
230.83
223.28
229.82
+1.43%
812,874
04/02/2026
223.96
230.09
221.14
226.57
+1.25%
1,012,302
04/01/2026
214.81
226.35
213.20
223.77
+3.63%
1,689,454
03/31/2026
214.65
221.41
209.57
215.94
+6.08%
2,220,827
03/31/2026
$4.46 Earnings
03/30/2026
198.72
205.29
197.30
203.56
+3.14%
1,357,121
03/27/2026
195.20
199.56
190.70
197.37
+1.05%
957,890
03/26/2026
192.79
199.03
191.52
195.32
+1.23%
728,078
03/25/2026
199.03
200.99
190.30
192.94
-1.78%
822,983
03/24/2026
206.16
206.72
194.95
196.44
-5.31%
792,403
03/23/2026
210.32
211.88
204.97
207.46
-0.38%
795,170
03/20/2026
207.02
211.38
205.00
208.25
+0.21%
2,000,156
03/19/2026
204.74
210.31
202.38
207.83
+0.49%
659,884
03/18/2026
205.00
209.72
202.84
206.81
-0.56%
904,904
03/17/2026
208.41
213.84
207.22
207.99
+0.74%
755,021
03/16/2026
205.10
208.09
202.95
206.45
+0.88%
989,193
03/13/2026
204.39
206.99
200.69
204.65
+1.01%
690,428
03/12/2026
205.23
209.86
201.48
202.61
-0.94%
984,039
03/11/2026
212.24
214.97
200.97
204.54
-3.05%
1,031,793
03/10/2026
220.08
220.91
206.45
210.98
-4.09%
865,316
03/09/2026
222.97
223.96
215.95
219.97
-2.14%
892,801
03/06/2026
221.67
225.98
218.66
224.77
+0.42%
777,148
03/05/2026
223.52
228.91
218.93
223.83
-0.21%
982,388
03/04/2026
220.30
227.14
218.30
224.31
+1.14%
961,599
03/03/2026
216.37
222.72
214.09
221.79
+1.33%
838,762
03/02/2026
212.55
220.25
211.94
218.87
+1.44%
793,555
02/27/2026
209.99
216.62
207.38
215.76
+1.71%
1,208,463
02/27/2026
$1.10 Dividend
02/26/2026
206.47
214.42
205.63
212.13
+3.70%
1,162,404
02/25/2026
199.99
205.86
193.31
204.56
+2.55%
1,146,969
02/24/2026
188.26
202.46
187.62
199.48
+5.90%
1,477,593
02/23/2026
190.99
194.48
187.19
188.36
-2.46%
1,179,458
02/20/2026
196.57
199.61
192.35
193.11
-1.93%
746,286
02/19/2026
195.95
199.98
192.23
196.90
+0.49%
952,945
02/18/2026
189.50
197.53
189.50
195.95
+4.14%
1,291,279
02/17/2026
199.07
202.96
183.16
188.17
-7.64%
1,453,680
02/13/2026
201.79
204.17
196.64
203.74
+1.90%
920,758
02/12/2026
192.26
201.74
188.68
199.94
+4.23%
2,185,919
02/11/2026
200.52
203.45
190.22
191.83
-5.40%
1,348,689
02/10/2026
193.55
207.91
189.44
202.77
+0.78%
1,825,690
02/09/2026
203.22
205.02
199.49
201.20
-1.98%
1,276,230
02/06/2026
210.76
213.38
204.22
205.25
-0.89%
1,265,974
02/05/2026
226.65
232.00
199.79
207.10
-7.21%
2,317,693
02/04/2026
217.82
225.01
211.07
223.18
+1.26%
1,551,943
02/03/2026
236.12
237.08
218.46
220.40
-10.51%
2,296,862
02/02/2026
252.07
254.41
242.90
246.28
-2.20%
957,489