Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	64.990	65.570	64.720	65.260	61.880	576,900
2013-12-03	64.920	65.220	64.730	65.130	61.756	651,000
2013-12-02	64.820	65.630	64.730	65.400	62.012	834,500
2013-11-29	65.510	65.650	64.830	65.110	61.737	333,800
2013-11-27	64.840	65.850	64.630	65.450	62.060	1,604,500
2013-11-26	64.780	65.110	64.470	64.890	61.529	1,047,800
2013-11-25	63.700	64.860	63.680	64.530	61.187	860,700
2013-11-22	63.180	63.960	63.170	63.910	60.600	562,000
2013-11-21	62.630	63.390	62.430	63.270	59.993	776,600
2013-11-20	63.120	63.160	62.410	62.630	59.386	1,350,600
2013-11-19	63.200	63.570	62.910	63.190	59.917	436,400
2013-11-18	63.210	63.570	62.800	63.330	60.050	982,300
2013-11-15	64.000	64.430	63.310	64.370	61.036	717,700
2013-11-14	63.300	64.090	63.200	63.670	60.372	546,000
2013-11-13	62.550	63.430	62.430	63.420	60.135	711,300
2013-11-12	62.080	62.860	62.000	62.850	59.594	905,400
2013-11-11	62.570	62.750	62.170	62.310	59.082	832,600
2013-11-08	61.450	62.590	61.250	62.470	59.234	935,400
2013-11-07	61.680	64.150	61.130	61.270	58.096	1,287,500
2013-11-06	61.000	62.850	60.160	62.000	58.788	5,231,700
2013-11-05	67.910	68.230	67.530	67.800	64.288	799,800
2013-11-04	68.050	68.340	67.650	68.330	64.791	517,200
2013-11-01	68.790	68.790	67.260	67.980	64.459	847,100
2013-10-31	68.110	68.690	67.870	68.520	64.971	474,600
2013-10-30	68.680	69.070	67.820	68.150	64.620	415,800
2013-10-29	68.210	68.740	68.140	68.740	65.179	371,400
2013-10-28	68.510	68.940	67.900	67.940	64.421	685,600
2013-10-25	68.450	68.450	67.860	68.390	64.847	345,600
2013-10-24	68.430	69.090	67.940	68.020	64.497	658,200
2013-10-23	68.060	68.830	67.680	68.530	64.980	633,300
2013-10-22	68.740	69.030	68.250	68.350	64.810	491,500
2013-10-21	68.710	68.860	67.750	68.380	64.838	652,300
2013-10-18	68.720	68.730	68.110	68.690	65.132	718,600
2013-10-17	67.600	68.770	67.360	68.710	65.151	523,000
2013-10-16	67.430	67.990	67.110	67.770	64.260	494,700
2013-10-15	66.960	67.150	66.740	66.970	63.501	551,700
2013-10-14	66.860	67.290	66.560	67.260	63.776	519,100
2013-10-11	66.330	67.170	66.160	67.070	63.596	445,200
2013-10-10	65.350	66.660	65.350	66.450	63.008	477,600
2013-10-09	65.000	65.210	64.400	65.140	61.766	1,106,600
2013-10-08	64.500	65.150	64.320	64.940	61.576	970,100
2013-10-07	64.460	64.920	63.860	64.660	61.311	625,500
2013-10-04	64.130	65.100	63.870	65.020	61.652	884,700
2013-10-03	64.340	64.470	63.290	63.970	60.656	1,134,900
2013-10-02	64.860	64.860	64.280	64.370	61.036	731,500
2013-10-01	65.040	65.530	64.820	65.160	61.785	478,500
2013-09-30	64.960	65.260	64.540	64.960	61.595	578,100
2013-09-27	65.000	65.440	64.560	65.340	61.955	287,700
2013-09-26	65.400	65.780	64.900	65.250	61.870	391,200
2013-09-25	65.460	65.570	64.880	65.070	61.699	424,800
2013-09-24	65.370	65.790	64.920	65.520	62.126	377,100
2013-09-23	65.520	65.830	65.290	65.370	61.984	656,800
2013-09-20	66.150	66.440	65.470	65.800	62.392	924,200
2013-09-19	66.750	66.770	65.960	66.390	62.951	826,500
2013-09-18	66.030	66.650	65.480	66.530	63.084	745,700
2013-09-17	65.990	66.460	65.820	66.020	62.600	422,000
2013-09-16	65.590	66.090	65.390	66.090	62.667	1,554,900
2013-09-13	65.500	65.500	64.960	65.320	61.936	666,800
2013-09-12	65.160	65.380	64.860	65.170	61.794	344,500
2013-09-11	64.790	65.630	64.530	65.050	61.680	694,200

← NewerPage 55 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.