Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	39.040	39.490	39.020	39.370	37.331	588,700
2012-01-05	38.860	39.230	38.440	39.130	37.103	635,600
2012-01-04	39.200	39.310	38.580	38.980	36.961	660,800
2012-01-03	40.510	40.520	39.360	39.360	37.321	1,294,800
2011-12-30	40.010	40.210	39.880	40.130	38.051	280,800
2011-12-29	39.800	40.170	39.700	40.010	37.938	500,800
2011-12-28	39.780	39.990	39.610	39.870	37.805	476,900
2011-12-27	39.390	39.990	39.180	39.950	37.881	411,200
2011-12-23	39.430	39.680	39.220	39.630	37.577	471,700
2011-12-22	39.450	39.590	39.080	39.180	37.151	609,000
2011-12-21	39.910	39.930	39.340	39.500	37.454	1,022,700
2011-12-20	39.070	40.000	39.000	39.830	37.767	863,500
2011-12-19	39.400	39.520	39.000	39.070	37.046	980,500
2011-12-16	38.580	39.840	38.480	39.400	37.359	3,969,000
2011-12-15	38.690	38.690	38.200	38.480	36.487	893,100
2011-12-14	38.260	38.430	37.860	38.270	36.288	883,500
2011-12-13	38.430	38.950	38.220	38.540	36.544	772,900
2011-12-12	38.470	38.700	38.090	38.570	36.572	903,900
2011-12-09	38.190	38.980	38.030	38.910	36.895	811,000
2011-12-08	38.220	38.570	38.000	38.000	36.032	819,100
2011-12-07	37.760	38.640	37.340	38.570	36.572	837,600
2011-12-06	38.850	39.020	37.980	38.060	36.089	1,001,300
2011-12-05	39.630	39.750	38.490	38.740	36.733	1,411,900
2011-12-02	39.270	39.390	39.000	39.300	37.264	1,477,600
2011-12-01	39.030	39.370	38.660	38.750	36.743	774,200
2011-11-30	38.050	39.320	37.930	39.280	37.245	1,544,100
2011-11-29	37.620	37.760	37.360	37.360	35.425	801,100
2011-11-28	37.780	38.140	37.250	37.280	35.349	935,400
2011-11-25	36.570	37.290	36.410	37.150	35.226	1,169,900
2011-11-23	36.700	37.020	36.370	36.800	34.894	681,200
2011-11-22	36.470	37.020	36.370	36.890	34.979	933,400
2011-11-21	35.900	36.790	35.600	36.540	34.647	951,100
2011-11-18	36.590	36.830	36.190	36.190	34.315	724,600
2011-11-17	36.910	37.150	36.350	36.450	34.562	604,700
2011-11-16	37.410	37.900	37.040	37.060	35.140	460,500
2011-11-15	37.030	37.860	36.950	37.710	35.757	819,400
2011-11-14	38.230	38.230	36.940	37.240	35.311	798,000
2011-11-11	37.950	38.160	37.660	37.780	35.823	577,000
2011-11-10	37.800	38.250	37.420	37.720	35.766	721,700
2011-11-09	36.960	37.650	36.620	37.460	35.520	645,500
2011-11-08	38.000	38.000	37.570	37.800	35.842	916,300
2011-11-07	37.960	38.000	37.700	37.880	35.918	1,152,200
2011-11-04	36.900	38.340	36.890	37.970	36.003	1,973,000
2011-11-03	36.000	37.700	35.840	37.420	35.482	2,097,600
2011-11-02	34.250	36.000	33.870	35.800	33.946	2,036,600
2011-11-01	35.010	35.010	33.660	33.720	31.973	1,055,500
2011-10-31	34.560	35.580	34.310	35.150	33.329	1,335,100
2011-10-28	34.700	35.030	34.470	34.960	33.149	650,100
2011-10-27	34.610	35.000	34.430	34.770	32.969	547,900
2011-10-26	34.290	34.510	33.720	34.140	32.372	576,900
2011-10-25	34.530	34.760	33.930	33.970	32.210	456,800
2011-10-24	34.610	34.900	34.480	34.770	32.969	497,400
2011-10-21	34.460	34.760	34.340	34.580	32.789	471,000
2011-10-20	33.970	34.480	33.680	34.430	32.647	703,300
2011-10-19	33.720	34.410	33.670	34.030	32.267	753,600
2011-10-18	33.970	34.090	33.640	33.900	32.144	853,600
2011-10-17	34.670	34.980	33.900	33.900	32.144	542,700
2011-10-14	34.990	35.080	34.650	34.900	33.092	450,800
2011-10-13	35.050	35.130	34.610	34.730	32.931	603,400
2011-10-12	35.160	35.210	34.800	35.080	33.263	609,800

← NewerPage 63 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.