Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	104.25	105.59	104.25	105.24	99.789	580,200
2018-03-19	104.49	104.56	103.10	103.95	98.565	709,800
2018-03-16	104.30	105.38	104.16	104.77	99.343	979,300
2018-03-15	104.25	104.71	103.58	104.26	98.859	612,900
2018-03-14	104.91	105.00	103.91	104.09	98.698	508,600
2018-03-13	105.82	106.07	104.13	104.48	99.068	617,400
2018-03-12	105.82	106.07	104.68	104.86	99.428	681,000
2018-03-09	104.95	106.01	104.65	105.84	100.36	1,175,900
2018-03-08	104.33	104.68	103.76	104.38	98.973	824,300
2018-03-07	103.63	104.30	103.08	104.13	98.736	636,500
2018-03-06	103.31	104.55	103.08	104.27	98.869	1,012,700
2018-03-05	101.27	103.34	100.86	103.09	97.750	857,700
2018-03-02	100.19	101.59	99.300	101.37	96.119	1,140,600
2018-03-01	102.00	102.68	100.00	101.06	95.825	996,700
2018-02-28	103.67	103.72	102.16	102.19	96.897	867,400
2018-02-27	103.85	103.86	103.04	103.07	97.731	951,300
2018-02-26	101.83	103.62	101.79	103.59	98.224	1,005,800
2018-02-23	100.00	101.57	99.180	101.54	96.280	802,700
2018-02-22	100.62	101.69	98.990	99.610	94.450	1,734,000
2018-02-21	100.00	102.00	99.000	99.230	94.090	1,855,600
2018-02-20	98.510	98.510	96.590	97.040	92.013	1,466,200
2018-02-16	98.170	99.680	98.170	98.790	93.673	2,067,700
2018-02-15	97.400	98.230	96.510	98.230	93.142	937,600
2018-02-14	94.370	96.780	93.520	96.630	91.625	916,000
2018-02-13	93.940	95.080	92.620	94.880	89.965	800,200
2018-02-12	93.580	95.130	92.890	94.300	89.415	900,200
2018-02-09	92.980	93.540	90.600	92.910	88.097	1,134,700
2018-02-08	94.700	95.490	92.240	92.280	87.500	1,038,200
2018-02-07	94.610	96.400	94.520	94.690	89.785	940,100
2018-02-06	93.530	95.440	92.400	95.010	90.089	1,246,900
2018-02-05	98.880	99.310	94.850	94.890	89.975	1,257,500
2018-02-02	99.840	100.26	98.800	98.830	93.711	1,086,600
2018-02-01	99.230	100.34	98.000	100.26	95.067	1,599,800
2018-01-31	99.170	100.54	98.720	100.05	94.867	1,264,600
2018-01-30	98.290	99.400	97.880	99.120	93.986	1,253,600
2018-01-29	98.000	98.860	97.540	98.250	93.161	1,033,600
2018-01-26	98.960	98.960	97.870	98.310	93.218	1,477,600
2018-01-25	99.450	99.710	98.530	98.590	93.483	653,200
2018-01-24	99.250	99.920	98.890	99.000	93.872	637,400
2018-01-23	99.080	99.300	97.330	99.250	94.109	922,100
2018-01-22	99.010	99.550	98.340	99.520	94.365	628,700
2018-01-19	98.500	99.090	97.990	98.900	93.777	1,088,600
2018-01-18	98.090	98.720	96.290	98.200	93.113	764,000
2018-01-17	97.750	98.270	97.270	98.010	92.933	719,800
2018-01-16	97.370	97.890	97.100	97.200	92.165	967,600
2018-01-12	96.780	97.590	96.430	97.500	92.450	734,500
2018-01-11	96.390	96.730	96.030	96.670	91.663	357,900
2018-01-10	97.130	97.130	96.070	96.340	91.350	437,500
2018-01-09	97.020	97.190	96.330	96.730	91.719	566,900
2018-01-08	96.560	97.560	96.340	97.000	91.975	791,600
2018-01-05	96.500	96.960	95.920	96.880	91.862	882,100
2018-01-04	95.960	96.290	95.580	96.030	91.056	960,300
2018-01-03	95.760	95.970	95.260	95.550	90.601	760,200
2018-01-02	96.480	96.740	95.380	95.830	90.866	653,900
2017-12-29	96.410	97.000	95.930	96.000	91.027	529,400
2017-12-28	95.540	96.520	95.540	96.450	91.454	597,800
2017-12-27	95.960	96.050	95.440	95.770	90.809	369,300
2017-12-26	95.460	96.170	95.280	95.650	90.695	456,900
2017-12-22	95.520	95.740	94.930	95.330	90.392	656,200
2017-12-21	96.830	96.830	95.320	95.580	90.629	652,700

← NewerPage 37 of 72 · 4,287 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.