Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	159.36	159.63	157.38	158.05	150.41	537,500
2019-08-21	159.14	159.72	158.39	158.68	151.01	537,300
2019-08-20	158.17	158.57	156.70	158.21	150.56	634,300
2019-08-19	158.00	158.64	157.46	158.29	150.64	532,900
2019-08-16	156.11	157.16	155.25	156.88	149.30	511,200
2019-08-15	153.72	155.62	153.49	155.17	147.67	470,600
2019-08-14	154.87	155.87	152.70	153.09	145.69	973,000
2019-08-13	155.50	157.60	154.85	155.92	148.39	838,800
2019-08-12	156.28	156.99	155.27	155.46	147.95	505,000
2019-08-09	156.06	157.24	154.79	156.46	148.90	654,700
2019-08-08	154.49	156.31	153.95	156.17	148.62	969,000
2019-08-07	150.73	154.50	149.08	153.90	146.46	662,600
2019-08-06	150.16	152.62	149.77	152.34	144.98	805,900
2019-08-05	151.93	152.37	148.43	149.41	142.19	958,000
2019-08-02	152.31	154.15	151.11	153.23	145.83	874,600
2019-08-01	150.51	155.50	150.51	152.92	145.53	830,600
2019-07-31	152.04	153.47	150.02	151.72	144.39	1,234,700
2019-07-30	151.94	153.11	151.55	152.04	144.69	690,100
2019-07-29	152.69	153.27	152.14	152.57	145.20	518,700
2019-07-26	150.60	152.72	150.29	152.51	145.14	671,100
2019-07-25	151.73	151.80	149.82	150.22	142.96	633,800
2019-07-24	150.84	152.01	149.66	150.77	143.48	645,200
2019-07-23	151.26	151.53	149.87	150.81	143.52	827,900
2019-07-22	151.75	152.44	150.51	150.51	143.24	558,900
2019-07-19	153.82	153.82	151.29	151.43	144.11	680,300
2019-07-18	151.22	153.00	151.00	152.96	145.57	682,800
2019-07-17	152.22	152.90	151.45	151.49	144.17	494,200
2019-07-16	152.25	153.37	151.52	151.77	144.44	467,800
2019-07-15	152.30	152.40	151.22	152.25	144.89	646,200
2019-07-12	151.65	152.10	150.55	151.83	144.49	492,200
2019-07-11	150.26	151.27	149.47	151.19	143.88	532,800
2019-07-10	149.87	150.94	149.86	150.01	142.76	643,600
2019-07-09	148.52	149.89	148.10	149.62	142.39	643,900
2019-07-08	148.82	149.51	148.36	148.87	141.68	494,200
2019-07-05	149.83	149.83	147.05	148.87	141.68	1,473,200
2019-07-03	148.71	151.09	148.71	150.67	143.39	444,600
2019-07-02	148.18	149.11	147.32	148.59	141.41	717,400
2019-07-01	147.52	148.22	146.54	147.63	140.50	710,300
2019-06-28	144.85	146.92	143.91	146.46	139.38	1,183,600
2019-06-27	143.16	144.84	142.77	144.62	137.63	888,500
2019-06-26	144.34	145.60	142.61	142.65	135.76	680,700
2019-06-25	145.96	146.88	143.94	144.33	137.36	692,300
2019-06-24	145.17	145.87	144.60	145.41	138.38	737,900
2019-06-21	146.13	147.44	141.72	145.07	138.06	1,768,200
2019-06-20	146.86	147.31	145.06	146.01	138.95	871,300
2019-06-19	144.44	145.67	144.08	145.39	138.36	643,300
2019-06-18	146.10	146.47	144.40	144.51	137.53	937,100
2019-06-17	146.09	146.75	144.90	145.03	138.02	413,200
2019-06-14	145.47	146.18	144.88	145.83	138.78	896,100
2019-06-13	145.97	146.19	144.90	145.34	138.32	361,500
2019-06-12	145.75	146.53	145.65	145.97	138.68	692,700
2019-06-11	147.57	147.94	144.97	145.55	138.28	506,700
2019-06-10	147.19	147.50	146.31	146.87	139.53	714,300
2019-06-07	145.00	147.03	144.99	146.47	139.15	912,300
2019-06-06	144.50	144.82	143.42	144.74	137.51	1,020,600
2019-06-05	142.23	144.43	142.23	144.35	137.14	1,633,300
2019-06-04	141.29	141.91	139.68	141.84	134.75	1,751,200
2019-06-03	140.45	141.46	139.41	140.23	133.22	1,394,000
2019-05-31	139.26	140.37	139.26	140.00	133.01	1,185,400
2019-05-30	140.40	141.30	139.54	140.52	133.50	1,982,100

← NewerPage 31 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.