Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	158.20	161.50	157.85	160.71	153.73	673,300
2020-05-08	160.11	161.66	158.20	159.57	152.64	636,800
2020-05-07	156.17	160.25	156.17	158.27	151.39	956,700
2020-05-06	160.00	161.74	154.50	155.18	148.44	880,500
2020-05-05	154.91	159.15	154.68	157.49	150.65	965,000
2020-05-04	152.30	155.48	151.38	154.46	147.75	779,400
2020-05-01	149.85	154.54	149.85	153.45	146.78	1,036,100
2020-04-30	152.17	153.29	150.47	152.83	146.19	1,483,100
2020-04-29	154.05	154.82	151.61	153.07	146.42	856,600
2020-04-28	159.30	159.99	151.49	151.79	145.19	672,600
2020-04-27	151.07	152.42	149.18	151.80	145.20	797,700
2020-04-24	149.15	149.15	146.63	148.54	142.08	975,900
2020-04-23	151.49	152.12	146.72	147.70	141.28	1,082,800
2020-04-22	148.61	152.83	146.90	151.20	144.63	710,200
2020-04-21	146.97	148.17	144.55	145.21	138.90	810,300
2020-04-20	151.59	151.60	148.49	149.32	142.83	722,100
2020-04-17	153.48	154.03	151.40	153.79	147.11	957,800
2020-04-16	148.31	149.94	146.20	149.11	142.63	912,400
2020-04-15	147.56	148.63	146.04	147.13	140.74	722,300
2020-04-14	147.88	150.85	146.81	150.30	143.77	1,070,200
2020-04-13	146.15	148.00	142.46	144.16	137.89	704,600
2020-04-09	149.64	152.64	147.23	148.26	141.82	1,076,800
2020-04-08	147.84	150.90	147.17	148.70	142.24	883,800
2020-04-07	151.51	152.89	146.57	147.17	140.77	967,200
2020-04-06	146.20	148.81	144.88	147.74	141.32	1,244,000
2020-04-03	141.68	143.29	138.17	141.65	135.49	815,700
2020-04-02	137.03	144.33	134.45	142.99	136.78	1,044,400
2020-04-01	134.22	142.49	133.50	140.78	134.66	1,343,500
2020-03-31	144.92	146.54	138.43	139.38	133.32	1,422,200
2020-03-30	138.81	147.93	138.10	146.87	140.49	793,900
2020-03-27	139.10	143.47	136.98	137.77	131.78	1,234,300
2020-03-26	135.54	143.48	135.54	142.10	135.92	1,248,100
2020-03-25	134.61	138.90	128.00	134.30	128.46	1,662,900
2020-03-24	126.86	138.06	125.37	137.28	131.31	1,300,500
2020-03-23	125.73	125.76	116.61	121.18	115.91	1,398,700
2020-03-20	137.40	137.60	123.54	124.25	118.85	1,509,200
2020-03-19	135.30	144.98	131.79	136.48	130.55	1,124,600
2020-03-18	133.00	137.42	123.95	135.11	129.24	1,720,800
2020-03-17	131.95	148.61	130.84	144.71	138.42	1,620,800
2020-03-16	132.54	142.45	128.71	130.06	124.41	1,402,700
2020-03-13	145.29	147.99	133.60	145.61	139.28	1,761,700
2020-03-12	142.25	149.06	132.00	139.49	133.43	1,788,400
2020-03-11	152.17	155.18	148.57	151.68	144.83	1,392,000
2020-03-10	151.07	156.76	147.07	156.74	149.66	1,486,800
2020-03-09	150.63	156.66	145.15	147.92	141.24	2,051,200
2020-03-06	159.17	164.46	157.89	163.37	155.99	1,214,500
2020-03-05	163.88	166.70	162.95	164.97	157.52	1,062,900
2020-03-04	162.22	169.86	161.31	169.18	161.54	987,800
2020-03-03	163.29	166.42	159.50	160.40	153.16	1,231,900
2020-03-02	154.92	163.28	154.35	163.13	155.76	1,516,200
2020-02-28	152.47	155.46	148.71	155.11	148.10	2,168,900
2020-02-27	161.97	162.91	155.79	155.79	148.75	1,053,500
2020-02-26	164.29	165.96	162.61	163.53	156.14	903,300
2020-02-25	168.09	168.92	162.54	162.82	155.47	983,700
2020-02-24	166.26	169.15	165.59	167.58	160.01	1,096,600
2020-02-21	168.69	170.16	167.51	168.69	161.07	912,000
2020-02-20	168.87	170.20	167.08	169.39	161.74	761,300
2020-02-19	165.48	170.74	163.00	169.74	162.07	1,196,600
2020-02-18	170.80	171.73	169.88	171.56	163.81	1,120,200
2020-02-14	170.42	171.68	170.42	171.38	163.64	533,600

← NewerPage 28 of 72 · 4,286 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.