Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	77.890	77.890	76.150	76.600	72.632	968,300
2015-08-05	78.060	78.170	77.400	77.990	73.950	695,100
2015-08-04	77.880	78.480	77.100	77.610	73.590	1,046,300
2015-08-03	77.560	78.310	77.220	77.800	73.770	1,089,300
2015-07-31	78.990	78.990	78.010	78.110	74.064	877,100
2015-07-30	78.700	78.920	77.840	78.570	74.500	922,000
2015-07-29	75.200	79.880	75.070	78.600	74.529	2,649,900
2015-07-28	73.040	73.640	72.660	73.240	69.446	693,100
2015-07-27	74.750	74.870	72.740	72.930	69.152	897,700
2015-07-24	74.480	74.600	74.010	74.450	70.594	854,200
2015-07-23	74.430	74.690	73.950	74.140	70.300	651,300
2015-07-22	73.760	74.580	73.760	74.410	70.556	700,300
2015-07-21	74.790	75.360	73.590	73.800	69.977	1,399,200
2015-07-20	75.420	75.940	75.110	75.540	71.627	475,700
2015-07-17	75.840	75.840	75.030	75.390	71.485	533,600
2015-07-16	75.550	75.830	75.040	75.620	71.703	532,900
2015-07-15	74.310	75.190	74.150	75.020	71.134	794,400
2015-07-14	74.330	74.880	74.170	74.610	70.745	743,000
2015-07-13	73.810	74.260	73.520	74.210	70.366	537,900
2015-07-10	73.400	73.440	72.920	73.240	69.446	740,000
2015-07-09	72.660	72.990	72.300	72.400	68.650	684,700
2015-07-08	72.750	73.010	71.880	71.990	68.261	726,500
2015-07-07	74.040	74.040	72.830	73.420	69.617	934,100
2015-07-06	72.560	73.850	72.250	73.760	69.939	1,088,100
2015-07-02	72.930	73.180	72.650	73.060	69.276	816,600
2015-07-01	73.120	73.270	72.560	72.950	69.171	989,900
2015-06-30	73.340	73.340	72.580	72.760	68.991	697,800
2015-06-29	74.010	74.110	72.620	72.680	68.915	575,200
2015-06-26	74.890	75.080	74.330	74.510	70.650	990,900
2015-06-25	74.840	74.840	74.220	74.660	70.793	976,700
2015-06-24	74.840	75.110	74.080	74.090	70.252	1,255,100
2015-06-23	75.510	75.700	74.950	74.960	71.077	775,900
2015-06-22	75.630	75.700	75.080	75.290	71.390	1,167,100
2015-06-19	75.270	75.560	74.890	75.250	71.352	1,698,700
2015-06-18	74.870	75.500	74.710	75.330	71.428	671,800
2015-06-17	74.440	75.050	74.220	74.800	70.925	620,800
2015-06-16	73.940	74.490	73.720	74.130	70.290	668,600
2015-06-15	73.840	74.680	73.550	73.900	70.072	927,100
2015-06-12	74.190	74.560	73.960	74.250	70.404	592,100
2015-06-11	73.950	74.550	73.810	74.530	70.669	776,300
2015-06-10	74.280	74.480	73.760	74.040	70.205	668,200
2015-06-09	73.410	73.900	72.870	73.700	69.882	955,500
2015-06-08	73.650	73.990	73.170	73.200	69.408	715,400
2015-06-05	72.350	74.200	72.320	74.040	70.205	1,060,800
2015-06-04	73.620	74.400	73.600	73.740	69.920	879,200
2015-06-03	73.260	74.260	72.900	74.180	70.338	1,075,300
2015-06-02	73.570	73.640	72.680	72.850	69.076	1,058,000
2015-06-01	72.550	73.900	72.530	73.570	69.759	907,100
2015-05-29	72.990	73.250	72.430	72.580	68.820	3,192,900
2015-05-28	73.360	73.640	72.960	73.160	69.370	1,151,700
2015-05-27	72.670	73.680	72.500	73.400	69.598	1,146,400
2015-05-26	73.000	73.250	72.130	72.450	68.697	993,400
2015-05-22	73.390	73.650	73.190	73.440	69.636	852,300
2015-05-21	73.140	73.610	73.010	73.410	69.607	1,252,300
2015-05-20	73.530	73.610	73.110	73.130	69.342	1,221,300
2015-05-19	73.270	73.510	73.010	73.400	69.598	1,142,300
2015-05-18	73.690	73.980	73.350	73.360	69.560	961,500
2015-05-15	73.880	74.100	73.480	73.740	69.920	1,069,600
2015-05-14	73.490	73.940	73.300	73.450	69.645	2,154,200
2015-05-13	73.710	74.220	73.210	73.220	69.427	1,676,300

← NewerPage 48 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.