Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	79.980	80.340	79.430	79.450	75.335	1,174,100
2017-04-04	80.010	80.640	79.630	79.950	75.809	666,100
2017-04-03	81.060	81.290	79.360	79.840	75.704	1,019,500
2017-03-31	80.820	81.610	80.590	81.140	76.937	861,900
2017-03-30	80.410	80.950	80.040	80.790	76.605	1,318,800
2017-03-29	79.780	80.470	79.610	80.450	76.283	740,300
2017-03-28	79.390	80.370	79.240	80.060	75.913	592,900
2017-03-27	79.360	79.970	79.170	79.680	75.553	788,300
2017-03-24	80.180	80.490	79.700	79.710	75.581	971,800
2017-03-23	80.270	80.560	79.690	79.960	75.818	907,100
2017-03-22	79.860	80.610	79.430	80.030	75.885	987,400
2017-03-21	81.080	81.390	79.590	79.630	75.505	884,300
2017-03-20	80.940	81.100	80.480	80.950	76.757	1,233,000
2017-03-17	80.650	81.270	80.090	81.190	76.984	1,313,300
2017-03-16	79.900	80.660	79.900	80.350	76.188	1,501,100
2017-03-15	79.590	80.190	79.390	80.070	75.922	943,300
2017-03-14	79.510	79.660	79.090	79.350	75.240	779,500
2017-03-13	80.100	80.200	79.360	79.760	75.629	884,100
2017-03-10	80.360	80.430	79.760	79.940	75.799	976,800
2017-03-09	80.840	80.870	79.710	80.050	75.903	1,014,500
2017-03-08	81.590	82.000	80.520	80.710	76.529	1,415,700
2017-03-07	82.620	83.150	81.530	81.840	77.601	797,100
2017-03-06	83.680	83.930	82.840	82.870	78.577	959,000
2017-03-03	83.840	84.150	83.330	83.950	79.601	509,600
2017-03-02	84.180	84.460	83.370	83.670	79.336	468,700
2017-03-01	83.550	84.490	83.260	84.320	79.952	765,900
2017-02-28	83.720	83.810	82.780	82.920	78.625	862,400
2017-02-27	83.620	83.840	83.270	83.790	79.450	573,300
2017-02-24	82.930	84.000	82.800	83.950	79.601	1,052,500
2017-02-23	82.470	83.710	82.400	82.840	78.549	1,144,300
2017-02-22	85.440	87.400	81.900	82.230	77.971	2,245,400
2017-02-21	84.800	85.420	84.160	85.190	80.777	1,201,200
2017-02-17	84.280	84.900	84.070	84.900	80.502	645,400
2017-02-16	84.080	84.990	83.530	84.270	79.905	526,200
2017-02-15	84.140	84.490	83.390	83.770	79.431	762,600
2017-02-14	84.800	85.100	84.690	85.090	80.682	448,400
2017-02-13	84.990	85.230	84.630	84.960	80.559	407,400
2017-02-10	84.280	84.690	83.770	84.520	80.142	350,600
2017-02-09	82.150	84.110	82.150	84.070	79.715	572,000
2017-02-08	82.880	83.760	82.810	83.610	79.279	349,700
2017-02-07	83.270	83.280	82.900	83.010	78.710	471,200
2017-02-06	83.180	83.320	82.950	83.270	78.957	362,900
2017-02-03	82.800	83.520	82.680	83.520	79.194	542,300
2017-02-02	81.530	82.210	81.310	82.150	77.895	532,100
2017-02-01	82.630	82.920	81.430	81.760	77.525	544,300
2017-01-31	83.000	83.000	81.950	82.640	78.359	795,300
2017-01-30	82.630	82.760	82.230	82.740	78.454	362,200
2017-01-27	82.210	82.790	82.130	82.680	78.397	362,400
2017-01-26	82.630	82.720	82.250	82.530	78.255	296,100
2017-01-25	82.500	83.020	82.420	82.690	78.407	455,000
2017-01-24	81.380	82.210	81.250	82.170	77.914	466,900
2017-01-23	81.230	81.480	80.850	81.180	76.975	508,500
2017-01-20	81.270	81.520	80.760	81.360	77.146	500,400
2017-01-19	80.950	81.480	80.200	80.920	76.728	609,900
2017-01-18	81.000	81.160	80.210	81.080	76.880	742,000
2017-01-17	82.450	82.450	81.410	81.550	77.326	553,300
2017-01-13	82.450	82.710	82.280	82.630	78.350	350,600
2017-01-12	82.760	82.760	81.630	82.320	78.056	557,600
2017-01-11	82.060	82.750	81.890	82.750	78.464	468,600
2017-01-10	81.720	82.330	81.420	82.260	77.999	594,600

← NewerPage 41 of 72 · 4,287 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.