Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	67.750	68.060	67.450	67.900	64.383	485,900
2015-02-12	66.690	67.680	66.410	67.440	63.947	844,400
2015-02-11	66.070	66.570	65.550	66.460	63.017	343,600
2015-02-10	66.020	66.920	65.560	66.080	62.657	427,000
2015-02-09	65.780	66.300	65.360	65.970	62.553	417,500
2015-02-06	66.890	67.000	65.670	65.960	62.543	671,800
2015-02-05	66.000	66.870	65.750	66.770	63.311	652,100
2015-02-04	65.640	66.190	65.380	65.750	62.344	563,700
2015-02-03	64.930	65.740	64.930	65.740	62.335	775,500
2015-02-02	64.410	64.880	63.790	64.870	61.510	831,200
2015-01-30	64.060	64.720	63.620	64.350	61.017	800,800
2015-01-29	64.080	64.530	63.660	64.260	60.931	1,009,000
2015-01-28	64.380	64.780	63.740	64.010	60.694	462,600
2015-01-27	64.240	64.910	64.010	64.300	60.969	483,400
2015-01-26	65.000	65.290	64.530	64.910	61.548	628,900
2015-01-23	64.140	65.340	63.970	65.110	61.737	668,300
2015-01-22	63.540	64.440	63.390	64.260	60.931	1,548,500
2015-01-21	62.870	63.630	62.740	63.430	60.144	540,300
2015-01-20	63.000	63.490	62.430	63.200	59.926	828,900
2015-01-16	62.500	63.240	62.280	62.900	59.642	584,600
2015-01-15	62.920	63.110	62.430	62.700	59.452	479,700
2015-01-14	63.020	64.060	62.560	62.970	59.708	484,000
2015-01-13	63.400	64.090	63.020	63.430	60.144	575,300
2015-01-12	63.330	63.670	62.600	62.970	59.708	472,400
2015-01-09	63.320	63.610	62.800	63.090	59.822	561,800
2015-01-08	63.190	63.930	63.190	63.590	60.296	890,800
2015-01-07	63.020	63.350	62.740	62.960	59.699	632,100
2015-01-06	63.050	63.740	62.820	62.920	59.661	754,600
2015-01-05	63.820	63.980	62.710	63.140	59.869	885,800
2015-01-02	64.080	65.000	63.050	63.970	60.656	529,700
2014-12-31	64.920	65.210	63.990	64.050	60.732	321,600
2014-12-30	64.670	64.860	64.380	64.820	61.462	315,100
2014-12-29	64.650	64.970	64.440	64.710	61.358	418,400
2014-12-26	64.910	65.310	64.640	64.760	61.406	309,000
2014-12-24	64.900	65.370	64.660	64.880	61.519	276,300
2014-12-23	65.200	65.630	64.900	64.920	61.557	795,100
2014-12-22	64.930	65.230	64.020	65.150	61.775	856,200
2014-12-19	64.230	65.420	64.230	64.700	61.349	2,672,800
2014-12-18	64.400	64.930	64.180	64.850	61.491	1,507,500
2014-12-17	63.280	63.910	62.530	63.750	60.448	1,062,200
2014-12-16	62.440	63.130	62.130	62.770	59.519	704,600
2014-12-15	62.620	63.090	62.090	62.580	59.338	636,400
2014-12-12	62.140	62.870	61.720	62.390	59.158	796,200
2014-12-11	63.120	63.520	62.790	62.890	59.632	471,200
2014-12-10	62.950	63.240	62.530	63.000	59.737	754,000
2014-12-09	63.130	63.360	61.840	63.300	60.021	636,500
2014-12-08	62.150	63.580	62.150	63.400	60.116	405,600
2014-12-05	62.500	63.280	62.320	63.260	59.983	735,300
2014-12-04	62.480	62.670	62.090	62.420	59.187	349,000
2014-12-03	62.460	62.900	62.150	62.660	59.414	373,200
2014-12-02	62.150	62.870	62.120	62.550	59.310	795,800
2014-12-01	61.980	62.680	61.700	62.380	59.149	635,300
2014-11-28	62.230	62.830	61.980	61.980	58.770	295,800
2014-11-26	62.220	62.220	61.780	62.030	58.817	354,700
2014-11-25	62.190	62.850	62.010	62.190	58.969	629,200
2014-11-24	62.300	62.610	61.890	62.100	58.883	517,400
2014-11-21	62.990	63.240	62.150	62.300	59.073	445,500
2014-11-20	62.120	62.400	61.780	62.180	58.959	402,000
2014-11-19	62.770	62.790	62.010	62.210	58.988	379,600
2014-11-18	63.000	63.330	62.580	62.690	59.443	656,400

← NewerPage 50 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.