Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	60.260	60.490	59.450	60.070	56.958	719,800
2013-03-19	59.750	59.960	59.380	59.830	56.731	641,900
2013-03-18	59.380	60.010	59.280	59.730	56.636	621,600
2013-03-15	58.880	60.120	58.880	60.050	56.939	1,564,300
2013-03-14	59.130	59.570	58.920	59.560	56.475	569,700
2013-03-13	59.010	59.550	58.420	59.190	56.124	925,200
2013-03-12	59.850	59.950	58.660	58.700	55.659	750,700
2013-03-11	59.680	59.840	59.250	59.840	56.740	492,300
2013-03-08	59.620	59.800	59.150	59.710	56.617	675,000
2013-03-07	59.470	59.820	59.000	59.370	56.295	737,600
2013-03-06	59.690	60.010	59.280	59.340	56.266	469,600
2013-03-05	59.480	59.540	58.600	59.320	56.247	828,700
2013-03-04	58.950	59.390	58.810	59.370	56.295	535,900
2013-03-01	58.180	59.020	57.970	59.000	55.944	956,900
2013-02-28	58.300	58.810	57.150	58.470	55.441	1,249,600
2013-02-27	55.410	60.290	55.020	58.050	55.043	2,422,900
2013-02-26	54.100	54.260	53.680	53.900	51.108	711,000
2013-02-25	54.670	55.060	53.650	53.700	50.918	625,700
2013-02-22	53.930	54.470	53.840	54.440	51.620	469,500
2013-02-21	54.250	54.320	53.500	53.730	50.947	434,800
2013-02-20	54.970	55.400	54.210	54.310	51.497	648,800
2013-02-19	54.870	55.020	54.580	55.000	52.151	469,200
2013-02-15	54.300	55.180	54.260	54.880	52.037	363,500
2013-02-14	54.470	54.550	54.260	54.270	51.459	406,300
2013-02-13	54.570	54.810	54.260	54.570	51.743	343,900
2013-02-12	54.520	54.600	53.700	54.230	51.421	447,000
2013-02-11	55.000	55.000	53.730	54.620	51.791	548,600
2013-02-08	54.650	55.130	54.280	54.900	52.056	364,200
2013-02-07	54.710	54.710	53.840	54.290	51.478	850,900
2013-02-06	54.940	55.180	54.420	54.500	51.677	774,800
2013-02-05	54.930	55.230	54.660	55.100	52.246	437,400
2013-02-04	55.430	55.730	54.640	54.810	51.971	508,600
2013-02-01	55.660	56.060	55.340	55.710	52.824	594,400
2013-01-31	55.090	55.500	54.570	55.160	52.303	596,400
2013-01-30	55.070	55.700	55.070	55.300	52.436	739,700
2013-01-29	54.630	55.360	54.500	55.310	52.445	450,600
2013-01-28	54.990	55.100	54.770	54.970	52.123	481,400
2013-01-25	55.090	55.270	54.770	54.990	52.142	625,900
2013-01-24	54.890	55.770	54.560	55.180	52.322	677,300
2013-01-23	54.680	54.750	54.370	54.520	51.696	424,100
2013-01-22	54.390	54.630	53.780	54.540	51.715	755,900
2013-01-18	53.620	54.650	53.570	54.580	51.753	574,600
2013-01-17	53.750	54.160	53.420	53.840	51.051	896,800
2013-01-16	54.810	55.110	53.820	53.890	51.099	1,044,300
2013-01-15	54.140	55.090	54.140	55.030	52.180	1,035,200
2013-01-14	54.720	55.400	53.970	54.420	51.601	958,000
2013-01-11	54.060	54.060	53.360	53.900	51.108	672,200
2013-01-10	54.300	54.300	53.670	53.870	51.080	1,141,200
2013-01-09	53.820	54.200	53.580	53.950	51.155	668,700
2013-01-08	53.370	53.910	53.260	53.900	51.108	626,400
2013-01-07	53.240	53.490	53.080	53.260	50.501	1,077,500
2013-01-04	53.430	53.980	53.250	53.500	50.729	692,300
2013-01-03	52.940	53.600	52.800	53.590	50.814	1,201,700
2013-01-02	51.660	53.000	51.170	52.980	50.236	1,305,600
2012-12-31	50.150	51.090	50.010	50.970	48.330	870,500
2012-12-28	49.010	50.470	49.010	50.110	47.514	763,900
2012-12-27	49.980	50.270	49.240	50.110	47.514	626,900
2012-12-26	50.460	50.800	49.980	50.110	47.514	424,000
2012-12-24	50.760	50.790	50.250	50.700	48.074	245,800
2012-12-21	50.760	51.290	50.500	50.960	48.320	5,469,400

← NewerPage 58 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.