Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	120.06	121.82	119.58	120.43	114.19	702,300
2018-09-06	119.86	120.79	119.71	120.32	114.09	755,800
2018-09-05	120.06	120.39	118.70	120.06	113.84	728,400
2018-09-04	118.94	120.69	118.51	120.46	114.22	930,900
2018-08-31	118.60	119.36	118.33	119.09	112.92	664,400
2018-08-30	119.08	119.56	118.56	118.89	112.73	455,600
2018-08-29	118.09	119.34	117.71	118.96	112.80	723,300
2018-08-28	117.47	118.97	117.47	118.22	112.10	473,400
2018-08-27	118.23	118.75	117.66	118.08	111.96	545,300
2018-08-24	117.46	118.29	117.41	117.94	111.83	451,800
2018-08-23	117.50	117.83	117.06	117.39	111.31	356,100
2018-08-22	117.27	117.86	117.07	117.54	111.45	281,700
2018-08-21	117.73	118.21	117.20	117.44	111.36	598,600
2018-08-20	117.43	118.12	117.16	117.61	111.52	535,500
2018-08-17	117.06	117.61	116.89	117.42	111.34	639,000
2018-08-16	117.46	117.72	116.82	117.06	111.00	469,700
2018-08-15	116.75	117.14	116.16	116.88	110.83	697,000
2018-08-14	116.80	118.11	116.64	117.76	111.66	539,300
2018-08-13	116.91	117.70	116.20	116.32	110.29	536,800
2018-08-10	116.25	117.46	116.00	116.95	110.89	436,600
2018-08-09	116.92	118.13	116.25	116.70	110.66	656,900
2018-08-08	115.92	116.76	115.90	116.38	110.35	562,300
2018-08-07	114.29	116.26	114.29	116.17	110.15	689,400
2018-08-06	114.29	115.40	113.48	114.58	108.64	540,600
2018-08-03	114.40	114.93	112.74	114.39	108.46	787,700
2018-08-02	113.71	114.79	113.05	114.67	108.73	1,106,100
2018-08-01	112.63	115.05	111.16	114.81	108.86	1,487,400
2018-07-31	109.86	110.70	109.34	110.62	104.89	1,118,300
2018-07-30	111.21	111.47	109.25	109.42	103.75	1,046,400
2018-07-27	113.90	113.90	111.22	111.46	105.69	991,900
2018-07-26	114.89	115.10	113.43	113.65	107.76	1,046,900
2018-07-25	112.87	114.61	112.14	114.48	108.55	546,300
2018-07-24	113.24	113.31	112.25	112.82	106.98	720,300
2018-07-23	112.51	113.04	111.13	112.72	106.88	478,800
2018-07-20	111.84	112.65	110.48	112.59	106.76	658,200
2018-07-19	112.19	112.67	111.74	112.25	106.44	373,900
2018-07-18	112.20	112.56	111.46	112.45	106.63	478,000
2018-07-17	111.97	112.60	111.37	112.49	106.66	408,800
2018-07-16	112.97	113.06	111.84	112.01	106.21	765,900
2018-07-13	113.20	113.29	112.38	113.04	107.18	403,600
2018-07-12	112.00	113.05	111.87	112.99	107.14	606,300
2018-07-11	111.15	112.02	110.65	111.80	106.01	736,100
2018-07-10	111.50	112.00	110.55	111.55	105.77	822,300
2018-07-09	110.89	111.62	110.77	111.57	105.79	637,000
2018-07-06	109.50	110.84	109.50	110.58	104.85	687,200
2018-07-05	108.07	109.36	107.81	109.26	103.60	976,200
2018-07-03	108.74	108.81	107.63	107.73	102.15	258,400
2018-07-02	106.99	108.14	106.55	108.13	102.53	553,700
2018-06-29	106.74	108.14	106.15	107.64	102.06	658,500
2018-06-28	105.98	106.80	105.43	106.44	100.93	673,400
2018-06-27	106.71	107.93	106.06	106.06	100.57	907,400
2018-06-26	106.76	107.17	106.06	106.26	100.76	723,200
2018-06-25	107.16	107.52	106.17	106.62	101.10	885,900
2018-06-22	108.09	108.51	107.47	107.89	102.30	1,436,400
2018-06-21	108.88	108.88	107.33	107.57	102.00	431,500
2018-06-20	109.14	109.49	108.56	108.64	103.01	491,600
2018-06-19	108.87	109.35	108.35	109.21	103.55	751,300
2018-06-18	109.13	109.99	108.88	109.60	103.92	651,800
2018-06-15	109.83	110.00	108.63	109.90	104.21	1,095,600
2018-06-14	110.00	110.32	109.06	109.97	104.27	482,400

← NewerPage 35 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.