Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	62.850	63.320	62.750	63.080	59.813	479,600
2014-11-14	63.430	63.450	62.800	62.870	59.613	414,400
2014-11-13	63.270	63.440	62.640	63.160	59.888	420,700
2014-11-12	62.800	63.340	62.540	63.120	59.850	681,200
2014-11-11	62.480	63.320	62.480	63.010	59.746	428,800
2014-11-10	64.170	64.430	63.850	63.990	60.675	533,100
2014-11-07	64.140	64.290	63.680	64.250	60.922	467,400
2014-11-06	62.910	63.980	62.440	63.900	60.590	540,200
2014-11-05	62.180	62.900	62.100	62.830	59.575	477,500
2014-11-04	61.760	62.100	61.600	62.000	58.788	496,900
2014-11-03	62.520	63.000	61.890	62.000	58.788	394,800
2014-10-31	63.180	63.430	62.080	62.350	59.120	887,100
2014-10-30	61.630	61.970	61.330	61.860	58.656	885,700
2014-10-29	62.190	62.630	60.470	61.530	58.343	1,501,600
2014-10-28	62.440	63.170	62.150	63.140	59.869	572,500
2014-10-27	61.810	62.490	61.580	62.460	59.225	459,500
2014-10-24	61.440	61.910	61.080	61.870	58.665	328,400
2014-10-23	61.040	61.530	60.760	61.170	58.001	352,300
2014-10-22	61.070	61.440	60.630	60.690	57.546	481,500
2014-10-21	60.050	61.290	59.790	61.090	57.926	714,300
2014-10-20	59.440	60.090	59.190	59.950	56.845	611,900
2014-10-17	59.520	60.280	59.250	59.460	56.380	895,200
2014-10-16	58.490	59.530	58.470	59.240	56.171	783,800
2014-10-15	59.440	59.480	57.970	59.170	56.105	1,349,000
2014-10-14	59.450	60.050	59.310	59.630	56.541	629,800
2014-10-13	59.160	59.580	59.020	59.110	56.048	617,200
2014-10-10	59.520	60.050	59.040	59.070	56.010	792,700
2014-10-09	60.280	60.640	59.220	59.730	56.636	556,800
2014-10-08	59.950	60.600	59.850	60.480	57.347	555,300
2014-10-07	60.060	60.240	59.640	59.780	56.683	546,100
2014-10-06	60.390	60.820	60.310	60.460	57.328	431,900
2014-10-03	60.250	61.050	60.160	60.260	57.139	573,800
2014-10-02	60.180	60.350	59.540	60.180	57.063	387,700
2014-10-01	60.680	60.810	59.970	60.110	56.996	617,700
2014-09-30	61.020	61.290	60.750	60.890	57.736	564,000
2014-09-29	61.080	61.160	60.630	60.930	57.774	635,700
2014-09-26	64.190	64.190	61.080	61.340	58.163	432,500
2014-09-25	62.140	62.180	61.070	61.330	58.153	549,200
2014-09-24	62.220	62.450	61.960	62.360	59.130	586,000
2014-09-23	62.900	63.310	62.200	62.210	58.988	500,900
2014-09-22	64.010	64.130	63.100	63.150	59.879	507,100
2014-09-19	65.000	65.000	63.930	64.060	60.742	776,300
2014-09-18	64.690	64.910	64.540	64.640	61.292	493,100
2014-09-17	64.730	64.910	64.380	64.770	61.415	251,100
2014-09-16	64.280	64.680	64.030	64.500	61.159	317,600
2014-09-15	64.730	64.860	64.140	64.260	60.931	751,300
2014-09-12	64.500	64.930	64.240	64.630	61.282	719,700
2014-09-11	64.580	64.830	64.340	64.770	61.415	380,700
2014-09-10	64.260	64.770	64.110	64.680	61.330	403,700
2014-09-09	64.000	64.400	63.750	64.240	60.912	376,000
2014-09-08	64.410	64.570	64.000	64.220	60.893	257,700
2014-09-05	64.370	64.670	64.240	64.640	61.292	341,900
2014-09-04	63.980	64.660	63.980	64.280	60.950	273,600
2014-09-03	64.500	64.670	64.070	64.270	60.941	365,500
2014-09-02	64.090	64.940	64.090	64.470	61.131	440,100
2014-08-29	64.280	64.500	63.490	64.190	60.865	397,300
2014-08-28	63.760	63.980	63.570	63.880	60.571	307,000
2014-08-27	64.000	64.150	63.540	63.800	60.495	495,200
2014-08-26	63.950	64.180	63.720	64.070	60.751	639,300
2014-08-25	64.120	64.200	63.440	63.630	60.334	277,500

← NewerPage 51 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.