Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	84.750	85.560	84.660	85.540	81.109	397,000
2016-07-18	85.470	85.540	84.980	85.060	80.654	474,300
2016-07-15	86.000	86.000	85.080	85.240	80.825	476,300
2016-07-14	85.200	85.710	84.960	85.600	81.166	614,500
2016-07-13	85.000	85.000	84.350	84.710	80.322	492,000
2016-07-12	84.500	84.620	83.850	84.480	80.104	569,900
2016-07-11	83.480	84.440	83.190	84.020	79.668	805,300
2016-07-08	82.210	83.400	82.070	83.400	79.080	660,000
2016-07-07	81.570	82.150	81.270	81.850	77.610	465,700
2016-07-06	81.260	81.760	80.740	81.660	77.430	545,000
2016-07-05	80.640	81.720	80.640	81.620	77.392	664,700
2016-07-01	81.080	81.430	80.580	80.930	76.738	462,100
2016-06-30	79.370	81.090	78.020	81.080	76.880	862,500
2016-06-29	77.830	79.180	77.020	79.160	75.060	571,700
2016-06-28	76.600	77.910	76.100	77.470	73.457	597,100
2016-06-27	77.310	78.010	75.720	76.000	72.063	729,900
2016-06-24	77.250	78.760	76.350	77.960	73.922	1,596,000
2016-06-23	79.560	80.160	79.010	80.130	75.979	440,700
2016-06-22	79.940	80.500	78.840	78.960	74.870	659,800
2016-06-21	78.950	80.360	78.780	80.160	76.008	958,300
2016-06-20	78.510	79.250	78.500	78.920	74.832	475,700
2016-06-17	78.460	78.480	77.530	77.800	73.770	967,200
2016-06-16	78.260	78.620	77.560	78.420	74.358	673,600
2016-06-15	78.920	79.110	78.310	78.390	74.329	522,800
2016-06-14	78.880	79.860	78.540	78.860	74.775	499,400
2016-06-13	78.810	79.560	78.810	79.100	75.003	779,200
2016-06-10	78.730	79.770	78.430	78.760	74.680	534,400
2016-06-09	79.820	79.930	79.210	79.580	75.458	572,300
2016-06-08	79.770	80.130	79.170	79.920	75.780	537,300
2016-06-07	79.900	80.110	79.380	79.620	75.496	759,100
2016-06-06	79.720	80.160	79.380	79.900	75.761	704,000
2016-06-03	79.430	80.030	79.030	79.780	75.647	1,349,300
2016-06-02	79.100	79.990	79.000	79.980	75.837	480,900
2016-06-01	79.060	79.440	78.940	79.440	75.325	538,900
2016-05-31	79.570	79.620	78.910	79.390	75.278	952,600
2016-05-27	78.930	79.570	78.930	79.260	75.154	473,200
2016-05-26	79.000	79.280	78.680	78.980	74.889	324,200
2016-05-25	78.900	79.490	78.620	79.180	75.079	490,500
2016-05-24	77.260	79.020	77.060	78.790	74.709	473,300
2016-05-23	77.060	77.290	76.840	76.990	73.002	373,900
2016-05-20	76.490	77.250	76.290	77.040	73.049	1,123,700
2016-05-19	75.960	76.530	75.760	76.340	72.386	649,400
2016-05-18	76.630	76.960	75.890	76.660	72.689	854,000
2016-05-17	77.790	77.970	76.750	76.860	72.879	477,400
2016-05-16	77.120	78.230	77.030	77.900	73.865	527,500
2016-05-13	77.600	77.780	77.060	77.080	73.087	566,700
2016-05-12	77.800	78.100	76.960	77.810	73.780	580,100
2016-05-11	78.630	78.690	77.350	77.460	73.448	490,700
2016-05-10	78.130	78.840	77.890	78.760	74.680	411,600
2016-05-09	78.010	78.440	77.470	77.770	73.742	512,300
2016-05-06	76.890	78.010	76.800	77.850	73.817	674,000
2016-05-05	77.420	77.950	77.060	77.230	73.230	734,000
2016-05-04	76.420	78.000	76.290	77.490	73.476	1,006,700
2016-05-03	77.300	77.440	76.410	77.130	73.135	953,400
2016-05-02	77.680	78.170	77.400	77.780	73.751	501,600
2016-04-29	78.070	78.460	77.070	77.580	73.561	799,600
2016-04-28	78.410	79.430	78.340	78.680	74.604	581,600
2016-04-27	78.880	79.160	78.060	78.700	74.623	664,400
2016-04-26	78.110	78.940	78.060	78.790	74.709	431,700
2016-04-25	78.180	78.540	77.930	78.430	74.367	389,300

← NewerPage 44 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.