Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	78.180	78.540	77.930	78.430	74.367	389,300
2016-04-22	77.810	78.610	77.810	78.190	74.140	569,800
2016-04-21	78.440	78.770	78.010	78.060	74.017	516,100
2016-04-20	78.610	78.960	78.160	78.590	74.519	482,000
2016-04-19	78.720	79.010	78.310	78.600	74.529	435,800
2016-04-18	78.190	78.900	77.860	78.610	74.538	523,300
2016-04-15	77.860	78.290	77.430	78.150	74.102	476,400
2016-04-14	78.550	78.690	77.440	77.860	73.827	655,200
2016-04-13	78.000	78.700	77.760	78.570	74.500	555,000
2016-04-12	76.980	77.840	76.930	77.740	73.713	450,000
2016-04-11	77.970	77.990	76.760	76.840	72.860	537,800
2016-04-08	78.050	78.120	77.290	77.580	73.561	644,700
2016-04-07	79.110	79.740	78.170	78.270	74.216	765,300
2016-04-06	78.550	79.800	78.420	79.750	75.619	467,900
2016-04-05	78.800	79.400	78.480	78.710	74.633	479,300
2016-04-04	80.010	81.590	79.190	79.450	75.335	692,400
2016-04-01	79.640	80.260	79.290	80.190	76.036	690,400
2016-03-31	78.940	80.440	78.750	79.920	75.780	972,200
2016-03-30	79.130	79.170	78.220	78.730	74.652	336,100
2016-03-29	77.550	78.790	77.550	78.630	74.557	691,200
2016-03-28	78.010	78.360	77.300	77.760	73.732	639,000
2016-03-24	76.480	78.220	76.410	77.610	73.590	393,100
2016-03-23	77.620	77.930	77.110	77.520	73.505	506,600
2016-03-22	77.470	78.460	77.160	77.870	73.836	825,700
2016-03-21	77.400	78.060	76.860	78.000	73.960	578,900
2016-03-18	77.550	78.030	76.770	77.480	73.467	1,013,900
2016-03-17	76.930	77.350	76.270	77.190	73.192	624,400
2016-03-16	75.980	77.150	75.240	76.910	72.926	506,700
2016-03-15	76.150	76.830	75.030	76.460	72.499	744,100
2016-03-14	76.150	76.790	75.430	76.590	72.623	625,200
2016-03-11	76.650	76.750	75.450	76.300	72.348	677,300
2016-03-10	76.680	76.810	74.900	75.740	71.817	486,100
2016-03-09	75.920	76.820	75.570	76.480	72.518	652,600
2016-03-08	75.860	76.410	75.010	75.650	71.731	1,062,200
2016-03-07	75.820	76.620	75.720	76.140	72.196	614,500
2016-03-04	76.400	77.230	75.510	76.700	72.727	913,500
2016-03-03	74.430	76.210	74.170	76.150	72.206	1,062,600
2016-03-02	74.460	74.700	73.630	74.660	70.793	1,044,900
2016-03-01	73.230	74.560	72.700	74.340	70.489	927,200
2016-02-29	74.020	74.250	72.800	72.840	69.067	1,005,000
2016-02-26	74.120	74.550	73.640	74.030	70.195	989,600
2016-02-25	72.360	73.930	71.890	73.900	70.072	1,747,700
2016-02-24	67.100	72.080	67.070	71.650	67.939	3,287,900
2016-02-23	68.070	68.650	67.610	68.010	64.487	1,773,700
2016-02-22	68.490	69.360	68.410	68.480	64.933	1,978,800
2016-02-19	68.270	68.590	67.600	67.950	64.430	1,373,900
2016-02-18	68.640	69.550	68.260	68.450	64.904	986,600
2016-02-17	68.710	69.810	68.040	68.390	64.847	1,788,300
2016-02-16	68.410	69.190	67.970	68.220	64.686	1,609,100
2016-02-12	67.200	68.270	66.970	68.060	64.535	1,154,200
2016-02-11	65.540	66.720	65.020	66.350	62.913	1,531,200
2016-02-10	68.190	68.940	66.810	66.890	63.425	1,437,800
2016-02-09	65.680	68.350	65.680	67.770	64.260	1,455,400
2016-02-08	67.370	67.740	64.790	65.950	62.534	1,419,300
2016-02-05	68.690	69.200	67.650	67.930	64.411	1,021,700
2016-02-04	68.950	69.620	68.520	68.930	65.359	1,448,000
2016-02-03	70.840	71.300	68.080	68.870	65.303	1,822,300
2016-02-02	71.150	71.230	70.340	70.720	67.057	1,433,400
2016-02-01	72.330	72.480	71.660	72.110	68.375	1,480,700
2016-01-29	71.630	73.670	71.280	73.000	69.219	1,546,300

← NewerPage 45 of 72 · 4,288 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.