Verisk Analytics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	250.90	251.02	250.41	250.89	246.17	181
2024-05-16	248.69	251.30	248.69	250.62	245.89	301
2024-05-15	247.26	248.70	247.26	248.67	243.98	46
2024-05-14	247.75	247.75	245.70	245.76	241.13	638
2024-05-13	248.05	248.97	246.42	246.75	242.10	12
2024-05-10	245.83	249.15	245.03	248.77	244.08	125
2024-05-09	246.82	246.82	243.95	244.94	240.32	90
2024-05-08	247.10	247.96	243.99	244.29	239.69	212
2024-05-07	242.53	245.80	242.53	245.63	241.00	149
2024-05-03	234.75	237.42	234.75	236.54	232.08	82
2024-05-02	234.00	234.00	229.69	231.92	227.55	435
2024-05-01	223.49	234.38	222.01	234.07	229.66	334
2024-04-30	221.93	222.02	219.15	219.15	215.02	474
2024-04-29	221.18	222.09	221.06	221.79	217.61	181
2024-04-26	220.66	223.50	219.61	223.50	219.29	237
2024-04-25	224.74	224.74	220.02	222.13	217.94	113
2024-04-24	221.34	222.28	220.00	220.48	216.32	786
2024-04-23	224.22	224.75	222.45	222.45	218.26	182
2024-04-22	225.16	225.16	223.80	224.24	220.01	4
2024-04-19	225.30	225.30	222.25	222.98	218.77	328
2024-04-18	223.18	225.02	223.18	224.11	219.89	653
2024-04-17	223.75	225.25	221.47	221.47	217.30	438
2024-04-16	222.52	222.63	221.06	221.69	217.51	175
2024-04-15	225.03	226.28	223.75	224.46	220.23	594
2024-04-12	222.93	223.37	221.18	221.67	217.49	629
2024-04-11	224.46	224.46	222.22	224.45	220.22	393
2024-04-10	229.77	229.77	226.06	226.09	221.82	394
2024-04-09	227.96	228.21	226.69	228.21	223.91	313
2024-04-08	227.06	228.10	224.97	225.60	221.35	534
2024-04-05	226.66	227.82	226.49	227.82	223.53	749
2024-04-04	232.44	232.56	229.50	229.50	225.17	1,886
2024-04-03	233.00	233.00	231.19	231.80	227.43	650
2024-04-02	232.16	232.54	231.32	231.46	227.10	1,061
2024-03-28	233.63	235.44	233.63	235.15	230.72	651
2024-03-27	233.22	233.69	230.87	232.40	228.02	484
2024-03-26	231.85	232.29	231.45	232.13	227.76	570
2024-03-25	234.40	234.40	232.37	232.37	227.99	75
2024-03-22	236.77	236.77	234.44	234.68	230.26	705
2024-03-21	238.00	238.00	236.39	236.97	232.50	1,907
2024-03-20	237.58	238.26	236.55	236.55	232.09	182
2024-03-19	236.06	236.72	235.73	236.59	232.13	174
2024-03-18	235.62	237.95	235.30	237.58	233.10	517
2024-03-15	232.92	234.24	232.92	233.61	229.21	646
2024-03-14	237.57	237.57	232.59	232.59	228.21	811
2024-03-13	235.70	238.05	235.62	236.05	231.22	647
2024-03-12	236.77	238.43	235.70	238.28	233.40	1,274
2024-03-11	236.72	237.68	233.86	236.42	231.58	379
2024-03-08	236.86	237.76	236.19	237.54	232.68	13,950
2024-03-07	238.07	238.47	235.67	235.74	230.92	941
2024-03-06	237.16	238.00	236.85	236.92	232.07	476
2024-03-05	241.25	241.29	237.94	237.94	233.07	81
2024-03-04	241.06	243.37	239.15	239.40	234.50	21
2024-03-01	240.55	241.11	239.25	241.11	236.17	132
2024-02-29	242.73	242.73	240.01	242.48	237.52	595
2024-02-28	243.95	244.13	241.96	242.10	237.14	103
2024-02-27	242.23	242.64	241.52	241.75	236.80	723
2024-02-26	244.80	244.87	243.14	243.87	238.88	468
2024-02-23	240.74	244.70	240.74	244.70	239.69	137
2024-02-22	239.87	240.39	239.14	239.71	234.81	2,080
2024-02-21	244.82	244.82	236.12	237.15	232.30	458

← NewerPage 11 of 20 · 1,148 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.5000 USD
2026-06-15	0.5000 USD
2026-03-13	0.5000 USD
2025-12-15	0.4500 USD
2025-09-15	0.4500 USD
2025-06-13	0.4500 USD
2025-03-14	0.4500 USD
2024-12-13	0.3900 USD
2024-09-13	0.3900 USD
2024-06-14	0.3900 USD
2024-03-14	0.3900 USD
2023-12-14	0.3400 USD
2023-09-14	0.3400 USD
2023-06-14	0.3400 USD
2023-03-14	0.3400 USD
2022-12-14	0.3100 USD
2022-09-14	0.3100 USD
2022-06-14	0.3100 USD
2022-03-14	0.3100 USD
2021-12-14	0.2900 USD
2021-09-14	0.2900 USD
2021-06-14	0.2900 USD
2021-03-12	0.2900 USD
2020-12-14	0.2700 USD
2020-09-14	0.2700 USD
2020-06-12	0.2700 USD
2020-03-12	0.2700 USD
2019-12-12	0.2500 USD
2019-09-12	0.2500 USD
2019-06-13	0.2500 USD
2019-03-14	0.2500 USD

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