Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	82.030	82.250	81.550	81.730	77.496	489,600
2017-01-06	81.520	82.400	81.430	82.380	78.113	515,900
2017-01-05	81.690	82.230	81.510	81.660	77.430	394,700
2017-01-04	81.280	82.010	81.230	81.960	77.715	651,800
2017-01-03	81.590	82.080	81.050	81.320	77.108	545,700
2016-12-30	81.990	81.990	80.960	81.170	76.965	524,700
2016-12-29	81.520	82.010	81.520	81.700	77.468	389,800
2016-12-28	82.420	82.530	81.530	81.650	77.421	348,700
2016-12-27	82.410	82.970	82.000	82.150	77.895	300,000
2016-12-23	82.010	82.410	81.870	82.110	77.857	267,100
2016-12-22	82.270	82.480	81.750	82.070	77.819	346,200
2016-12-21	82.370	82.990	82.370	82.430	78.160	412,300
2016-12-20	82.360	82.490	82.100	82.370	78.103	445,900
2016-12-19	81.850	82.660	81.840	82.110	77.857	484,500
2016-12-16	81.400	82.190	80.900	81.780	77.544	1,619,900
2016-12-15	82.010	82.250	81.240	81.280	77.070	645,100
2016-12-14	83.740	83.740	81.950	82.050	77.800	1,211,900
2016-12-13	83.280	83.950	82.980	83.570	79.241	1,200,800
2016-12-12	82.700	83.130	82.440	83.030	78.729	829,300
2016-12-09	83.350	83.530	82.880	82.930	78.634	940,800
2016-12-08	83.190	83.520	82.770	83.190	78.881	647,600
2016-12-07	83.040	83.140	82.180	83.140	78.833	1,241,200
2016-12-06	82.890	83.150	82.340	83.040	78.739	1,170,200
2016-12-05	82.690	83.280	82.660	82.910	78.615	868,300
2016-12-02	82.420	82.660	81.650	82.200	77.942	892,400
2016-12-01	83.230	83.520	81.950	82.360	78.094	976,100
2016-11-30	84.190	84.420	83.030	83.080	78.777	1,380,700
2016-11-29	84.200	84.400	83.620	83.880	79.535	766,000
2016-11-28	84.410	84.850	84.070	84.150	79.791	760,200
2016-11-25	83.960	84.300	83.350	84.110	79.753	522,700
2016-11-23	83.790	84.760	82.500	83.890	79.545	669,600
2016-11-22	84.000	84.010	83.680	83.960	79.611	845,000
2016-11-21	83.400	83.910	83.160	83.750	79.412	791,000
2016-11-18	82.830	83.530	82.820	83.160	78.852	1,905,700
2016-11-17	82.500	83.030	82.440	83.000	78.701	1,276,900
2016-11-16	82.680	83.060	82.060	82.300	78.037	852,500
2016-11-15	83.010	83.580	82.500	82.690	78.407	2,155,400
2016-11-14	83.390	83.600	82.730	82.830	78.539	1,291,200
2016-11-11	82.830	83.710	82.830	83.130	78.824	1,231,400
2016-11-10	83.580	84.290	82.650	83.120	78.814	979,400
2016-11-09	80.880	83.400	80.880	83.330	79.014	933,300
2016-11-08	82.950	83.230	82.580	82.890	78.596	676,400
2016-11-07	82.860	83.200	82.480	83.100	78.795	1,228,500
2016-11-04	81.830	82.850	81.730	81.760	77.525	780,200
2016-11-03	82.570	82.990	82.080	82.410	78.141	1,092,300
2016-11-02	81.400	83.290	81.120	82.210	77.952	1,829,000
2016-11-01	81.680	81.680	80.670	80.940	76.747	1,130,900
2016-10-31	81.680	82.100	81.540	81.550	77.326	813,000
2016-10-28	81.430	82.190	81.260	81.350	77.136	718,800
2016-10-27	81.580	81.930	81.050	81.250	77.041	1,233,000
2016-10-26	82.020	82.590	81.400	81.430	77.212	1,298,800
2016-10-25	82.230	82.280	81.760	82.090	77.838	671,000
2016-10-24	81.820	82.430	81.760	82.220	77.961	830,400
2016-10-21	79.840	81.280	79.310	81.260	77.051	877,900
2016-10-20	80.500	80.920	79.750	80.080	75.932	650,800
2016-10-19	80.180	81.250	80.180	80.450	76.283	739,500
2016-10-18	79.970	81.490	79.710	80.340	76.178	926,900
2016-10-17	79.420	79.820	79.320	79.470	75.354	385,100
2016-10-14	79.470	80.140	79.300	79.370	75.259	580,200
2016-10-13	79.050	79.660	78.600	79.360	75.249	560,500

← NewerPage 42 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.