Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	127.30	127.55	125.25	125.91	119.39	962,700
2019-03-01	126.76	127.22	126.03	126.71	120.15	740,900
2019-02-28	125.52	126.79	125.52	126.43	119.88	588,600
2019-02-27	124.95	126.07	122.44	125.77	119.26	500,000
2019-02-26	125.15	125.67	125.04	125.35	118.86	702,100
2019-02-25	125.68	126.27	125.13	125.23	118.74	543,700
2019-02-22	124.96	125.67	124.45	125.03	118.55	752,200
2019-02-21	122.96	125.30	122.58	124.53	118.08	907,400
2019-02-20	121.90	123.50	121.06	122.83	116.47	1,422,400
2019-02-19	124.92	125.30	124.05	124.43	117.98	1,090,000
2019-02-15	124.56	125.40	123.24	125.38	118.89	661,700
2019-02-14	123.47	124.41	123.21	123.84	117.43	536,600
2019-02-13	124.16	124.61	123.69	123.92	117.50	790,900
2019-02-12	123.05	124.01	122.25	123.70	117.29	794,500
2019-02-11	122.44	122.92	121.78	122.09	115.77	550,300
2019-02-08	119.52	121.98	119.49	121.98	115.66	653,000
2019-02-07	119.05	120.25	118.73	120.25	114.02	598,300
2019-02-06	119.75	119.86	118.46	119.64	113.44	536,900
2019-02-05	119.01	119.99	118.23	119.93	113.72	688,200
2019-02-04	118.61	119.50	117.63	119.35	113.17	494,500
2019-02-01	117.51	119.61	117.51	118.77	112.62	1,031,700
2019-01-31	117.48	117.62	116.23	117.41	111.33	1,023,100
2019-01-30	116.58	118.48	116.07	117.50	111.41	658,300
2019-01-29	116.41	117.06	115.24	116.23	110.21	372,500
2019-01-28	116.66	116.66	115.31	116.23	110.21	449,300
2019-01-25	117.05	117.78	116.91	117.24	111.17	524,000
2019-01-24	116.85	117.12	115.61	116.15	110.13	497,800
2019-01-23	116.39	117.26	115.72	116.81	110.76	582,100
2019-01-22	114.85	116.48	114.85	116.30	110.28	1,329,800
2019-01-18	114.09	115.76	113.63	115.70	109.71	578,100
2019-01-17	112.66	113.83	112.32	113.16	107.30	613,700
2019-01-16	112.47	113.20	112.06	112.98	107.13	564,500
2019-01-15	111.15	112.81	111.15	112.62	106.79	498,300
2019-01-14	111.38	112.25	111.05	111.18	105.42	638,700
2019-01-11	111.82	112.77	111.15	112.01	106.21	670,400
2019-01-10	111.17	112.86	110.82	112.64	106.81	724,200
2019-01-09	111.12	111.92	110.50	111.49	105.71	497,200
2019-01-08	110.22	111.16	109.12	111.07	105.32	668,500
2019-01-07	109.97	110.94	109.51	110.09	104.39	801,700
2019-01-04	106.98	110.35	106.46	109.98	104.28	811,300
2019-01-03	107.40	108.73	104.92	105.33	99.874	1,102,000
2019-01-02	107.05	108.73	106.85	108.65	103.02	770,500
2018-12-31	108.56	109.06	107.85	109.04	103.39	654,800
2018-12-28	109.58	109.93	107.07	108.06	102.46	735,000
2018-12-27	106.20	109.17	104.96	109.17	103.52	776,800
2018-12-26	103.79	107.61	102.74	107.49	101.92	780,200
2018-12-24	105.70	106.05	103.04	103.04	97.703	540,200
2018-12-21	108.41	109.88	105.94	106.01	100.52	1,739,200
2018-12-20	110.11	110.86	107.58	108.47	102.85	861,700
2018-12-19	110.97	113.80	109.91	110.23	104.52	1,181,200
2018-12-18	111.71	112.45	110.13	111.15	105.39	905,100
2018-12-17	113.84	113.84	110.38	111.05	105.30	1,007,500
2018-12-14	114.74	114.87	112.95	113.83	107.93	1,166,800
2018-12-13	115.91	116.65	114.74	115.46	109.48	741,900
2018-12-12	116.10	117.77	115.76	116.18	110.16	1,162,400
2018-12-11	115.81	116.61	114.26	114.68	108.74	1,026,400
2018-12-10	114.72	115.53	112.80	114.38	108.46	1,195,100
2018-12-07	117.25	118.31	113.98	114.45	108.52	832,300
2018-12-06	119.03	119.73	114.60	118.00	111.89	1,458,600
2018-12-04	124.86	125.99	120.00	120.39	114.15	1,190,600

← NewerPage 33 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.