Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	123.49	124.70	121.95	124.69	118.23	1,573,400
2018-11-30	123.94	124.50	122.90	123.32	116.93	1,194,900
2018-11-29	123.14	124.83	123.00	123.83	117.42	719,400
2018-11-28	121.83	124.35	121.83	123.80	117.39	872,000
2018-11-27	121.05	121.76	120.46	121.69	115.39	711,100
2018-11-26	121.18	122.00	120.19	120.95	114.68	792,100
2018-11-23	119.59	120.72	119.06	120.06	113.84	293,200
2018-11-21	121.62	121.79	119.96	120.14	113.92	920,200
2018-11-20	122.07	122.54	120.13	120.27	114.04	879,300
2018-11-19	123.48	124.50	122.28	122.50	116.15	1,507,400
2018-11-16	123.28	124.32	122.61	123.83	117.42	1,069,800
2018-11-15	120.47	124.23	120.47	123.88	117.46	1,060,400
2018-11-14	121.73	122.16	120.01	121.09	114.82	770,800
2018-11-13	123.00	123.25	120.85	120.93	114.67	1,291,200
2018-11-12	123.41	124.01	122.17	122.25	115.92	1,210,500
2018-11-09	122.79	123.81	121.87	123.38	116.99	1,124,200
2018-11-08	120.41	122.73	120.41	122.72	116.36	541,300
2018-11-07	119.95	121.68	119.65	120.95	114.68	816,000
2018-11-06	117.12	119.12	116.93	118.88	112.72	775,900
2018-11-05	116.05	117.30	114.19	116.92	110.86	858,200
2018-11-02	116.26	117.45	114.82	115.55	109.56	1,216,400
2018-11-01	119.48	120.11	115.62	115.64	109.65	1,404,500
2018-10-31	116.91	121.96	113.83	119.84	113.63	2,079,300
2018-10-30	115.05	117.28	114.80	116.91	110.85	1,185,600
2018-10-29	115.26	116.80	112.73	114.49	108.56	1,322,800
2018-10-26	112.81	114.97	111.52	113.84	107.94	915,700
2018-10-25	114.25	115.84	113.27	114.91	108.96	806,000
2018-10-24	115.56	116.61	113.22	113.39	107.52	684,400
2018-10-23	115.16	115.81	113.44	115.45	109.47	861,000
2018-10-22	116.53	117.22	115.87	116.69	110.65	688,600
2018-10-19	116.41	117.25	115.67	116.14	110.12	658,500
2018-10-18	116.68	117.59	114.98	115.64	109.65	547,900
2018-10-17	116.17	117.58	115.37	117.08	111.02	754,900
2018-10-16	114.03	116.67	113.68	116.23	110.21	611,700
2018-10-15	114.58	115.04	113.23	113.23	107.36	676,400
2018-10-12	114.21	115.46	113.53	114.78	108.83	933,100
2018-10-11	115.51	117.26	112.65	113.33	107.46	1,236,100
2018-10-10	119.98	119.99	115.00	115.11	109.15	1,194,600
2018-10-09	119.32	121.18	119.32	120.57	114.32	860,800
2018-10-08	119.42	120.12	118.26	119.17	113.00	778,100
2018-10-05	118.58	120.24	118.30	119.46	113.27	1,021,500
2018-10-04	120.78	120.83	117.62	118.36	112.23	941,100
2018-10-03	120.86	121.44	120.37	120.97	114.70	632,400
2018-10-02	120.51	120.78	120.15	120.47	114.23	653,900
2018-10-01	121.52	121.65	120.03	120.39	114.15	602,200
2018-09-28	120.88	121.29	120.08	120.55	114.31	693,100
2018-09-27	120.68	121.37	119.91	120.80	114.54	547,100
2018-09-26	120.95	121.65	120.15	120.68	114.43	621,100
2018-09-25	120.37	121.43	119.93	120.80	114.54	595,600
2018-09-24	119.66	120.27	118.81	120.06	113.84	606,500
2018-09-21	121.19	121.47	119.79	120.03	113.81	2,722,400
2018-09-20	120.61	121.43	119.90	120.79	114.53	772,300
2018-09-19	121.97	122.24	119.58	119.84	113.63	551,400
2018-09-18	120.47	122.57	120.47	122.20	115.87	549,200
2018-09-17	121.57	121.81	120.27	120.55	114.31	510,400
2018-09-14	122.70	122.70	121.24	121.63	115.33	545,000
2018-09-13	122.14	122.80	121.90	122.60	116.25	662,800
2018-09-12	120.75	121.75	120.72	121.50	115.21	771,500
2018-09-11	120.72	121.67	120.59	120.69	114.44	791,500
2018-09-10	121.00	121.90	120.19	120.89	114.63	883,600

← NewerPage 34 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.