Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	46.800	47.590	46.250	47.260	44.812	653,900
2012-09-21	47.350	47.920	47.050	47.190	44.746	594,200
2012-09-20	47.540	47.710	47.040	47.300	44.850	589,200
2012-09-19	47.970	48.050	47.550	47.590	45.125	551,000
2012-09-18	47.750	48.110	47.490	47.910	45.428	478,100
2012-09-17	47.330	48.130	47.330	47.960	45.476	555,600
2012-09-14	48.090	48.140	47.480	47.680	45.210	463,200
2012-09-13	48.070	48.290	47.920	48.080	45.590	346,800
2012-09-12	47.980	48.250	47.760	48.150	45.656	412,300
2012-09-11	48.140	48.240	47.850	47.980	45.495	425,200
2012-09-10	48.490	48.690	48.040	48.080	45.590	465,200
2012-09-07	48.950	49.580	48.710	48.900	46.367	480,500
2012-09-06	48.030	49.720	47.950	49.130	46.585	1,215,400
2012-09-05	48.100	48.140	47.470	47.640	45.172	825,600
2012-09-04	48.420	48.590	47.950	48.300	45.798	545,300
2012-08-31	48.350	48.690	48.200	48.520	46.007	530,700
2012-08-30	48.210	48.210	47.610	48.010	45.523	323,700
2012-08-29	48.190	48.290	47.770	48.240	45.741	440,700
2012-08-28	48.060	48.290	47.620	47.930	45.447	472,200
2012-08-27	48.510	48.710	48.250	48.290	45.789	254,000
2012-08-24	48.390	48.900	48.370	48.580	46.064	349,600
2012-08-23	48.120	48.630	48.120	48.350	45.846	649,900
2012-08-22	48.710	48.800	48.190	48.320	45.817	509,500
2012-08-21	48.660	49.090	48.400	48.690	46.168	628,100
2012-08-20	49.110	49.380	48.570	48.880	46.348	590,900
2012-08-17	48.870	49.320	48.580	49.120	46.576	612,200
2012-08-16	48.680	48.870	48.440	48.710	46.187	801,100
2012-08-15	49.000	49.260	48.700	48.830	46.301	387,800
2012-08-14	48.890	49.120	48.510	49.020	46.481	522,000
2012-08-13	48.530	48.820	48.410	48.730	46.206	525,800
2012-08-10	48.750	48.950	48.050	48.620	46.102	723,100
2012-08-09	49.050	49.050	48.460	48.740	46.215	941,200
2012-08-08	46.840	49.470	46.000	48.960	46.424	1,617,700
2012-08-07	46.400	47.270	46.250	47.130	44.689	1,414,600
2012-08-06	47.360	47.770	46.170	46.390	43.987	1,246,800
2012-08-03	48.150	48.290	47.240	47.380	44.926	856,300
2012-08-02	48.490	48.490	47.010	47.790	45.315	1,598,200
2012-08-01	48.330	50.000	46.500	47.880	45.400	2,637,400
2012-07-31	50.670	50.670	49.750	50.250	47.647	619,500
2012-07-30	50.790	50.960	50.000	50.450	47.837	603,400
2012-07-27	50.180	50.880	49.840	50.860	48.226	804,200
2012-07-26	49.300	50.050	49.300	49.920	47.334	931,400
2012-07-25	48.860	49.330	48.440	48.930	46.395	583,900
2012-07-24	49.270	49.490	48.740	48.950	46.414	577,600
2012-07-23	49.190	49.590	48.330	49.410	46.851	460,300
2012-07-20	50.000	50.350	49.500	49.550	46.983	591,800
2012-07-19	50.740	50.860	50.260	50.440	47.827	470,200
2012-07-18	50.720	51.000	50.500	50.740	48.112	291,500
2012-07-17	50.260	50.970	50.070	50.940	48.301	548,500
2012-07-16	50.470	50.670	49.940	50.010	47.420	630,400
2012-07-13	49.880	50.720	49.880	50.650	48.026	405,500
2012-07-12	49.470	49.980	49.380	49.830	47.249	1,001,900
2012-07-11	49.860	49.960	49.310	49.780	47.201	478,700
2012-07-10	49.790	50.080	49.510	49.830	47.249	722,500
2012-07-09	49.640	49.860	49.160	49.760	47.182	413,600
2012-07-06	49.740	49.960	49.310	49.690	47.116	699,000
2012-07-05	49.980	50.660	49.800	49.880	47.296	1,015,800
2012-07-03	50.290	50.420	49.900	50.070	47.476	345,500
2012-07-02	49.030	50.170	49.030	50.150	47.552	934,200
2012-06-29	48.340	49.340	48.200	49.260	46.708	1,071,100

← NewerPage 60 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.