Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	69.930	71.780	69.690	71.610	67.901	2,418,800
2015-10-29	72.520	72.790	69.760	70.260	66.621	3,995,500
2015-10-28	77.000	78.000	71.660	72.660	68.896	7,415,300
2015-10-27	80.730	80.890	79.930	80.330	76.169	1,276,700
2015-10-26	81.330	81.800	80.890	81.500	77.278	1,085,200
2015-10-23	78.510	81.180	78.510	81.150	76.947	1,735,900
2015-10-22	79.360	80.040	79.170	79.950	75.809	1,525,300
2015-10-21	80.290	80.290	79.010	79.200	75.098	1,080,300
2015-10-20	79.420	79.850	78.900	79.830	75.695	878,800
2015-10-19	79.220	80.000	78.830	79.610	75.486	982,500
2015-10-16	79.630	79.630	78.710	79.530	75.410	1,249,800
2015-10-15	79.310	79.510	78.710	79.470	75.354	1,851,500
2015-10-14	80.500	80.700	78.880	79.030	74.936	2,186,300
2015-10-13	81.280	81.630	80.470	80.590	76.416	1,050,900
2015-10-12	81.060	81.690	80.790	81.460	77.240	1,036,400
2015-10-09	81.300	81.360	80.530	81.130	76.928	1,499,900
2015-10-08	80.810	81.500	79.780	81.410	77.193	2,390,100
2015-10-07	81.000	81.490	80.040	80.940	76.747	26,526,000
2015-10-06	80.960	81.230	80.380	80.820	76.634	2,732,000
2015-10-05	80.100	82.000	80.010	81.280	77.070	3,072,900
2015-10-02	77.240	79.920	76.630	79.880	75.742	2,883,400
2015-10-01	78.010	78.770	76.880	78.160	74.111	5,101,600
2015-09-30	73.220	73.930	72.460	73.910	70.082	959,800
2015-09-29	71.940	72.480	71.510	72.250	68.508	1,045,900
2015-09-28	73.360	73.800	71.700	71.720	68.005	574,900
2015-09-25	74.030	74.920	73.570	73.780	69.958	606,800
2015-09-24	73.710	74.060	73.000	73.530	69.721	591,400
2015-09-23	73.660	74.440	73.530	74.260	70.413	643,000
2015-09-22	73.510	74.250	73.360	73.790	69.968	998,400
2015-09-21	73.300	74.490	73.270	74.310	70.461	486,200
2015-09-18	72.730	73.490	72.690	73.000	69.219	1,059,800
2015-09-17	73.880	74.300	73.320	73.570	69.759	557,800
2015-09-16	73.700	74.160	73.330	73.780	69.958	464,400
2015-09-15	73.330	74.030	72.830	73.820	69.996	801,900
2015-09-14	74.000	74.120	73.050	73.170	69.380	474,400
2015-09-11	73.310	74.110	73.010	73.870	70.044	470,100
2015-09-10	73.380	74.390	73.070	73.760	69.939	469,800
2015-09-09	75.190	75.480	73.300	73.470	69.664	672,600
2015-09-08	73.970	74.810	73.360	74.780	70.906	539,600
2015-09-04	73.090	73.400	72.510	72.810	69.039	484,900
2015-09-03	73.930	74.150	73.390	73.820	69.996	690,600
2015-09-02	72.690	73.750	71.730	73.660	69.844	1,140,900
2015-09-01	71.590	72.380	71.020	71.580	67.872	1,138,800
2015-08-31	73.650	73.890	72.890	73.080	69.295	588,500
2015-08-28	73.670	74.400	73.410	73.940	70.110	746,900
2015-08-27	73.300	74.690	73.020	74.250	70.404	949,200
2015-08-26	72.540	72.750	70.520	72.650	68.887	781,300
2015-08-25	73.650	73.880	70.740	70.770	67.104	1,244,400
2015-08-24	71.680	72.880	68.870	71.580	67.872	1,781,800
2015-08-21	74.500	75.410	73.900	73.920	70.091	1,039,500
2015-08-20	76.490	77.740	75.350	75.360	71.456	688,400
2015-08-19	76.920	78.170	76.590	77.650	73.628	835,200
2015-08-18	76.800	77.340	76.550	77.230	73.230	590,200
2015-08-17	76.560	76.880	76.060	76.720	72.746	494,700
2015-08-14	76.400	76.980	76.400	76.800	72.822	431,300
2015-08-13	76.610	77.310	76.020	76.880	72.898	431,000
2015-08-12	76.660	77.190	75.890	76.750	72.774	532,300
2015-08-11	77.170	77.460	76.470	77.000	73.011	624,400
2015-08-10	77.980	78.130	77.460	77.840	73.808	658,200
2015-08-07	76.630	77.680	76.180	77.660	73.637	801,400

← NewerPage 47 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.