Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	63.930	64.210	63.340	63.470	60.182	894,500
2014-03-03	63.410	63.680	62.720	63.410	60.125	751,400
2014-02-28	63.990	64.160	63.370	63.720	60.419	900,600
2014-02-27	64.130	64.130	63.550	63.790	60.486	936,900
2014-02-26	67.180	67.480	63.710	63.780	60.476	1,278,500
2014-02-25	65.640	65.640	65.020	65.200	61.823	1,255,500
2014-02-24	65.810	65.960	65.350	65.380	61.993	1,019,000
2014-02-21	66.000	66.290	65.390	65.530	62.136	866,600
2014-02-20	65.500	66.250	65.290	66.050	62.629	620,600
2014-02-19	65.000	65.780	65.000	65.490	62.098	399,900
2014-02-18	65.860	65.860	64.930	65.210	61.832	762,600
2014-02-14	66.080	66.210	65.430	65.650	62.249	613,500
2014-02-13	63.800	66.010	63.700	65.890	62.477	1,346,000
2014-02-12	62.740	63.590	62.740	63.280	60.002	877,600
2014-02-11	62.330	62.810	62.140	62.780	59.528	922,800
2014-02-10	62.320	62.560	61.800	62.300	59.073	788,500
2014-02-07	62.400	63.040	61.920	62.400	59.168	1,111,200
2014-02-06	62.560	62.880	62.320	62.330	59.101	838,900
2014-02-05	62.440	63.020	62.010	62.280	59.054	619,100
2014-02-04	62.860	63.290	62.390	62.740	59.490	821,600
2014-02-03	63.790	63.990	62.620	62.780	59.528	951,900
2014-01-31	63.520	64.150	63.190	63.860	60.552	553,700
2014-01-30	63.790	64.610	63.580	64.550	61.206	551,900
2014-01-29	63.460	63.880	63.050	63.680	60.381	674,600
2014-01-28	63.400	63.970	63.350	63.860	60.552	863,400
2014-01-27	62.680	63.690	62.680	63.310	60.031	1,058,800
2014-01-24	63.680	64.030	63.250	63.570	60.277	887,700
2014-01-23	63.450	64.160	63.230	64.160	60.837	717,300
2014-01-22	64.010	64.220	63.720	63.970	60.656	532,300
2014-01-21	63.840	64.270	63.540	64.020	60.704	699,400
2014-01-17	63.860	64.100	63.320	63.450	60.163	1,106,200
2014-01-16	63.460	64.150	63.200	64.120	60.799	1,000,900
2014-01-15	63.590	63.880	62.940	63.430	60.144	1,160,500
2014-01-14	62.390	63.280	62.390	63.000	59.737	778,100
2014-01-13	62.310	63.400	62.310	62.450	59.215	951,800
2014-01-10	63.500	63.750	62.730	62.930	59.670	813,500
2014-01-09	63.590	63.650	62.970	63.140	59.869	585,100
2014-01-08	63.450	63.560	62.760	63.360	60.078	1,565,400
2014-01-07	63.790	64.250	63.540	63.610	60.315	693,200
2014-01-06	65.100	65.430	63.630	63.650	60.353	889,100
2014-01-03	65.030	65.500	64.960	65.130	61.756	532,100
2014-01-02	65.270	65.570	64.750	65.120	61.747	683,300
2013-12-31	65.350	66.140	65.300	65.720	62.316	723,000
2013-12-30	65.910	66.120	65.730	65.810	62.401	374,400
2013-12-27	66.250	66.270	65.700	66.050	62.629	432,400
2013-12-26	66.190	66.420	65.740	65.980	62.562	290,300
2013-12-24	66.230	66.490	65.920	65.970	62.553	202,200
2013-12-23	66.420	66.860	65.880	66.030	62.610	440,800
2013-12-20	65.570	66.640	65.570	66.560	63.112	879,100
2013-12-19	65.510	66.080	65.510	65.850	62.439	516,400
2013-12-18	65.420	65.840	64.710	65.750	62.344	503,300
2013-12-17	65.090	65.590	64.560	65.220	61.842	665,400
2013-12-16	64.640	65.500	64.590	65.220	61.842	665,800
2013-12-13	64.600	65.170	64.360	64.630	61.282	1,163,800
2013-12-12	64.640	64.800	64.040	64.190	60.865	849,700
2013-12-11	65.600	65.910	64.560	64.600	61.254	1,000,000
2013-12-10	66.160	66.360	65.820	66.230	62.799	616,400
2013-12-09	67.240	67.340	66.190	66.520	63.074	1,323,300
2013-12-06	66.330	67.330	65.630	67.330	63.842	1,071,800
2013-12-05	65.100	65.120	64.710	65.100	61.728	975,000

← NewerPage 54 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.