Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	79.250	79.800	79.050	79.520	75.401	546,100
2016-10-11	79.820	80.070	79.160	79.400	75.287	647,300
2016-10-10	79.800	80.420	79.800	80.100	75.951	373,500
2016-10-07	79.710	79.960	79.250	79.610	75.486	521,900
2016-10-06	80.320	80.500	79.270	79.750	75.619	729,600
2016-10-05	80.880	81.060	80.190	80.300	76.141	553,300
2016-10-04	81.240	81.310	80.560	80.650	76.472	881,300
2016-10-03	80.930	81.500	80.540	81.230	77.022	634,700
2016-09-30	81.490	81.720	81.220	81.280	77.070	947,600
2016-09-29	81.890	82.180	80.840	81.050	76.852	523,900
2016-09-28	81.550	81.900	81.010	81.870	77.629	839,700
2016-09-27	80.990	81.730	80.920	81.390	77.174	767,800
2016-09-26	80.780	81.470	80.340	81.120	76.918	654,100
2016-09-23	81.080	81.660	80.570	81.320	77.108	1,637,600
2016-09-22	81.210	81.310	80.810	81.050	76.852	1,058,500
2016-09-21	80.730	81.140	80.150	80.860	76.672	426,900
2016-09-20	81.060	81.320	80.530	80.570	76.397	560,000
2016-09-19	80.980	81.350	80.420	80.720	76.539	437,400
2016-09-16	80.990	81.320	80.430	80.640	76.463	1,402,600
2016-09-15	81.120	81.760	80.690	81.490	77.269	624,700
2016-09-14	81.840	82.180	80.960	81.140	76.937	492,700
2016-09-13	81.990	82.170	81.260	81.810	77.572	840,800
2016-09-12	81.980	83.980	81.490	82.750	78.464	786,600
2016-09-09	82.030	82.830	81.950	81.960	77.715	1,054,300
2016-09-08	83.440	83.720	82.820	82.820	78.530	539,000
2016-09-07	83.920	84.160	83.520	83.620	79.289	526,700
2016-09-06	83.700	84.080	83.390	84.060	79.706	643,400
2016-09-02	83.940	84.220	83.050	83.840	79.497	596,500
2016-09-01	83.270	83.550	82.840	83.300	78.985	728,300
2016-08-31	83.100	83.280	82.790	83.050	78.748	780,100
2016-08-30	82.940	83.250	82.800	83.000	78.701	583,600
2016-08-29	83.070	83.440	83.000	83.100	78.795	476,500
2016-08-26	83.360	84.040	82.800	83.140	78.833	619,100
2016-08-25	82.120	83.050	82.000	83.000	78.701	784,000
2016-08-24	82.220	82.700	82.000	82.110	77.857	418,000
2016-08-23	82.470	82.470	82.030	82.290	78.027	463,400
2016-08-22	81.460	82.630	81.440	82.270	78.008	545,300
2016-08-19	81.420	81.960	81.150	81.950	77.705	465,200
2016-08-18	81.750	81.990	81.220	81.690	77.459	587,500
2016-08-17	81.890	81.900	80.980	81.760	77.525	887,200
2016-08-16	81.600	81.790	81.050	81.590	77.364	619,900
2016-08-15	81.770	81.770	81.280	81.630	77.402	524,200
2016-08-12	81.250	81.570	80.650	81.420	77.203	386,200
2016-08-11	81.730	82.020	81.510	81.570	77.345	274,100
2016-08-10	81.600	81.600	81.020	81.450	77.231	445,700
2016-08-09	81.680	82.150	81.200	81.730	77.496	412,600
2016-08-08	82.200	82.520	81.320	81.510	77.288	643,400
2016-08-05	81.270	82.630	81.190	82.170	77.914	875,500
2016-08-04	79.650	81.310	79.600	81.130	76.928	1,166,900
2016-08-03	81.600	81.940	78.270	79.430	75.316	2,014,300
2016-08-02	84.830	84.940	83.710	83.720	79.383	839,100
2016-08-01	85.150	85.450	84.760	84.860	80.464	522,100
2016-07-29	85.580	85.610	84.950	85.280	80.863	616,200
2016-07-28	85.200	85.710	84.590	85.540	81.109	332,400
2016-07-27	85.260	85.420	84.840	85.170	80.758	420,100
2016-07-26	85.440	85.730	85.020	85.360	80.938	365,600
2016-07-25	85.720	85.750	85.160	85.520	81.090	308,100
2016-07-22	85.150	85.890	84.840	85.750	81.308	524,300
2016-07-21	85.170	85.340	84.540	84.800	80.407	460,100
2016-07-20	85.600	85.880	85.350	85.400	80.976	393,500

← NewerPage 43 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.