Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	48.100	48.300	47.560	47.920	45.438	785,100
2012-06-27	47.460	48.580	47.460	48.370	45.865	637,400
2012-06-26	47.510	47.670	47.010	47.580	45.115	741,000
2012-06-25	47.610	47.970	47.260	47.400	44.945	741,000
2012-06-22	48.400	48.630	48.020	48.080	45.590	2,714,200
2012-06-21	48.380	48.930	48.270	48.450	45.940	952,700
2012-06-20	49.250	49.250	47.920	48.430	45.921	1,165,800
2012-06-19	49.000	49.250	48.800	49.040	46.500	1,134,900
2012-06-18	48.540	49.000	48.160	48.850	46.320	765,500
2012-06-15	48.340	48.610	48.010	48.550	46.035	907,900
2012-06-14	47.750	48.090	47.680	48.080	45.590	593,100
2012-06-13	47.230	47.770	47.070	47.700	45.229	837,600
2012-06-12	47.540	47.740	47.350	47.430	44.973	421,200
2012-06-11	48.050	48.090	47.550	47.600	45.134	663,900
2012-06-08	47.060	47.600	46.910	47.590	45.125	708,900
2012-06-07	47.540	47.770	46.940	47.090	44.651	632,300
2012-06-06	46.760	47.440	46.700	47.300	44.850	588,000
2012-06-05	46.670	46.790	45.850	46.370	43.968	809,200
2012-06-04	46.510	46.840	46.270	46.550	44.139	629,600
2012-06-01	47.550	47.780	46.430	46.750	44.328	761,600
2012-05-31	47.890	48.050	47.430	47.900	45.419	805,500
2012-05-30	47.600	48.290	47.600	47.890	45.409	668,500
2012-05-29	48.270	48.290	47.720	48.090	45.599	440,100
2012-05-25	47.390	48.240	47.390	47.960	45.476	382,600
2012-05-24	48.200	48.360	47.720	47.980	45.495	506,200
2012-05-23	47.810	48.080	47.410	47.960	45.476	616,000
2012-05-22	47.900	48.200	47.640	47.970	45.485	534,000
2012-05-21	47.670	47.670	47.130	47.580	45.115	1,053,400
2012-05-18	47.940	48.110	47.220	47.320	44.869	695,000
2012-05-17	48.900	48.900	47.710	47.940	45.457	487,300
2012-05-16	49.030	49.240	48.760	48.980	46.443	463,800
2012-05-15	48.830	49.090	48.580	48.890	46.358	763,800
2012-05-14	48.710	48.830	48.200	48.690	46.168	505,600
2012-05-11	48.370	49.020	48.340	48.940	46.405	450,300
2012-05-10	48.470	48.600	48.100	48.520	46.007	473,000
2012-05-09	48.730	48.880	48.100	48.190	45.694	1,109,400
2012-05-08	48.570	49.000	48.280	48.990	46.452	922,400
2012-05-07	49.030	49.090	48.580	48.810	46.282	979,700
2012-05-04	48.650	49.090	48.560	49.030	46.490	743,200
2012-05-03	49.360	49.430	48.440	48.840	46.310	1,424,400
2012-05-02	47.600	49.380	47.400	49.180	46.633	1,651,300
2012-05-01	49.150	49.380	48.090	48.170	45.675	1,270,100
2012-04-30	49.320	49.410	48.870	48.950	46.414	679,700
2012-04-27	49.470	49.660	49.200	49.430	46.870	782,800
2012-04-26	48.350	49.300	48.350	49.230	46.680	902,300
2012-04-25	48.280	48.600	47.980	48.470	45.959	808,700
2012-04-24	48.000	48.470	47.710	47.770	45.296	726,700
2012-04-23	47.720	48.190	47.520	48.140	45.646	677,800
2012-04-20	47.840	48.100	47.590	47.970	45.485	853,300
2012-04-19	48.000	48.190	47.350	47.620	45.153	436,000
2012-04-18	47.650	48.000	47.470	48.000	45.514	463,700
2012-04-17	47.470	47.990	47.170	47.690	45.220	608,200
2012-04-16	47.330	47.500	46.900	47.040	44.603	496,600
2012-04-13	47.550	47.570	47.110	47.230	44.784	473,900
2012-04-12	47.730	47.890	47.260	47.470	45.011	725,700
2012-04-11	46.710	47.960	46.480	47.910	45.428	1,382,900
2012-04-10	46.880	47.000	46.030	46.340	43.940	737,500
2012-04-09	46.970	46.970	46.670	46.830	44.404	603,000
2012-04-05	46.980	47.230	46.770	47.130	44.689	692,400
2012-04-04	47.130	47.260	46.720	47.190	44.746	554,700

← NewerPage 61 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.