Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	46.670	47.440	46.670	47.340	44.888	577,600
2012-04-02	46.760	46.950	46.540	46.820	44.395	928,800
2012-03-30	47.040	47.180	46.750	46.970	44.537	962,900
2012-03-29	46.530	47.000	46.530	46.940	44.509	476,900
2012-03-28	47.020	47.190	46.470	46.770	44.347	631,800
2012-03-27	47.430	47.530	46.820	46.890	44.461	1,731,600
2012-03-26	46.280	47.360	46.250	47.330	44.878	1,414,100
2012-03-23	46.370	46.390	45.750	46.000	43.617	922,800
2012-03-22	45.770	46.250	45.630	46.090	43.703	1,021,800
2012-03-21	45.520	46.290	45.360	45.800	43.428	815,800
2012-03-20	45.280	45.500	44.920	45.440	43.086	879,600
2012-03-19	45.580	45.720	45.020	45.220	42.878	1,090,500
2012-03-16	45.000	45.230	44.620	44.730	42.413	404,400
2012-03-15	44.760	45.100	44.520	44.990	42.660	658,200
2012-03-14	45.220	45.220	44.490	44.650	42.337	523,400
2012-03-13	45.020	45.400	44.570	45.390	43.039	586,100
2012-03-12	45.370	45.370	44.680	44.740	42.423	634,900
2012-03-09	44.260	45.320	44.170	45.100	42.764	918,200
2012-03-08	44.210	44.630	44.100	44.150	41.863	593,100
2012-03-07	43.740	45.130	43.410	44.160	41.873	1,788,100
2012-03-06	43.090	43.810	43.010	43.800	41.531	994,600
2012-03-05	43.360	43.600	42.860	43.570	41.313	879,800
2012-03-02	42.990	43.650	42.380	42.650	40.441	741,200
2012-03-01	43.560	43.990	43.040	43.200	40.962	886,900
2012-02-29	44.380	44.580	43.180	43.500	41.247	3,615,900
2012-02-28	42.430	42.430	42.040	42.180	39.995	712,000
2012-02-27	42.000	42.540	41.670	42.140	39.957	736,100
2012-02-24	41.640	42.040	41.340	42.000	39.824	581,700
2012-02-23	41.130	41.860	41.130	41.750	39.587	340,200
2012-02-22	41.160	41.440	40.880	41.230	39.094	271,200
2012-02-21	41.100	41.200	40.510	40.970	38.848	607,900
2012-02-17	41.400	41.840	41.270	41.280	39.142	296,800
2012-02-16	41.540	41.710	41.170	41.540	39.388	688,300
2012-02-15	40.700	41.510	40.650	41.300	39.161	1,030,800
2012-02-14	40.270	40.660	39.680	40.650	38.544	416,100
2012-02-13	40.540	40.960	40.370	40.470	38.374	377,500
2012-02-10	40.440	40.540	39.840	40.440	38.345	363,500
2012-02-09	40.850	40.990	40.550	40.680	38.573	277,400
2012-02-08	40.790	41.150	40.720	40.810	38.696	385,300
2012-02-07	40.980	41.080	40.790	40.920	38.800	474,500
2012-02-06	39.970	41.180	39.940	41.100	38.971	978,500
2012-02-03	39.870	40.630	39.640	40.610	38.506	834,500
2012-02-02	40.020	40.020	39.380	39.470	37.426	680,800
2012-02-01	40.310	40.560	39.800	39.920	37.852	1,148,000
2012-01-31	40.360	40.790	40.000	40.060	37.985	569,400
2012-01-30	40.120	40.490	40.050	40.260	38.175	381,700
2012-01-27	39.920	40.470	39.920	40.260	38.175	457,100
2012-01-26	40.270	40.710	40.020	40.090	38.013	526,300
2012-01-25	39.940	40.350	39.750	40.300	38.213	607,700
2012-01-24	39.660	40.390	39.660	39.980	37.909	666,000
2012-01-23	39.930	40.200	39.390	39.960	37.890	617,900
2012-01-20	40.370	40.620	39.780	40.010	37.938	862,200
2012-01-19	39.910	41.010	39.710	40.480	38.383	1,044,200
2012-01-18	39.320	39.980	39.060	39.970	37.900	509,400
2012-01-17	40.160	40.170	39.270	39.290	37.255	648,500
2012-01-13	39.700	40.080	39.700	40.000	37.928	291,900
2012-01-12	40.340	40.390	39.650	39.800	37.738	612,000
2012-01-11	39.660	40.250	39.250	40.230	38.146	598,700
2012-01-10	39.490	39.800	39.460	39.770	37.710	757,300
2012-01-09	39.490	39.500	38.880	39.380	37.340	461,100

← NewerPage 62 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.