Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	96.380	97.090	96.080	96.320	91.331	822,700
2017-12-19	95.770	96.760	95.460	96.000	91.027	1,067,500
2017-12-18	95.410	96.360	95.320	95.940	90.970	824,200
2017-12-15	95.000	95.620	94.390	95.000	90.079	2,703,900
2017-12-14	94.560	95.760	94.500	94.730	89.823	1,015,500
2017-12-13	94.790	95.100	94.250	94.410	89.520	848,200
2017-12-12	94.480	94.850	93.730	94.600	89.700	972,400
2017-12-11	95.960	95.960	94.230	94.320	89.434	1,249,400
2017-12-08	96.010	96.380	95.350	96.160	91.179	565,100
2017-12-07	96.250	96.410	95.350	95.440	90.496	715,700
2017-12-06	96.080	96.350	95.620	95.870	90.904	605,500
2017-12-05	96.340	96.650	95.880	95.940	90.970	838,300
2017-12-04	95.820	96.710	95.790	96.010	91.037	877,000
2017-12-01	98.050	98.600	94.180	95.640	90.686	957,700
2017-11-30	95.190	96.920	94.840	96.420	91.426	904,500
2017-11-29	95.290	95.920	94.810	94.980	90.060	681,700
2017-11-28	94.410	95.250	94.130	95.230	90.297	759,500
2017-11-27	93.880	94.510	93.870	94.220	89.339	685,200
2017-11-24	93.800	94.130	93.520	93.880	89.017	223,800
2017-11-22	93.520	94.260	93.210	93.820	88.960	946,700
2017-11-21	92.720	94.100	92.650	93.580	88.733	1,269,500
2017-11-20	91.740	92.560	91.620	92.530	87.737	1,030,800
2017-11-17	90.880	92.210	90.680	91.860	87.102	1,884,000
2017-11-16	91.130	91.410	90.630	90.820	86.116	1,090,200
2017-11-15	91.100	91.320	90.390	90.830	86.125	613,200
2017-11-14	89.990	91.590	89.970	91.110	86.391	1,044,100
2017-11-13	90.030	90.430	89.650	90.120	85.452	888,900
2017-11-10	90.720	90.720	89.950	90.210	85.537	889,600
2017-11-09	92.160	92.780	90.670	90.820	86.116	751,500
2017-11-08	92.140	92.860	91.850	92.570	87.775	980,800
2017-11-07	91.800	92.920	91.700	92.290	87.509	924,500
2017-11-06	90.940	91.730	90.310	91.100	86.381	797,600
2017-11-03	91.080	91.410	90.150	91.030	86.315	877,100
2017-11-02	90.300	91.310	89.930	91.020	86.305	1,598,500
2017-11-01	86.000	91.340	86.000	89.880	85.224	2,413,500
2017-10-31	84.810	85.420	84.660	85.050	80.644	1,239,800
2017-10-30	84.920	85.160	84.400	84.700	80.313	779,000
2017-10-27	84.530	85.350	84.370	84.940	80.540	1,169,500
2017-10-26	84.480	85.160	84.290	84.830	80.436	777,200
2017-10-25	84.530	84.930	83.960	84.200	79.839	540,600
2017-10-24	84.730	85.150	84.370	84.880	80.483	532,400
2017-10-23	84.880	85.070	84.360	84.770	80.379	634,100
2017-10-20	85.000	85.370	84.760	84.850	80.455	748,500
2017-10-19	84.800	84.920	84.120	84.910	80.512	514,800
2017-10-18	84.260	84.900	84.260	84.800	80.407	428,500
2017-10-17	84.010	84.440	83.820	84.310	79.943	441,400
2017-10-16	83.960	84.260	83.740	84.070	79.715	379,000
2017-10-13	84.270	84.600	83.910	84.000	79.649	474,000
2017-10-12	83.390	83.990	83.210	83.820	79.478	640,200
2017-10-11	83.720	83.970	83.160	83.360	79.042	530,000
2017-10-10	83.370	83.860	83.330	83.740	79.402	401,200
2017-10-09	83.360	83.680	83.030	83.330	79.014	493,500
2017-10-06	83.640	83.880	83.210	83.500	79.175	493,900
2017-10-05	83.880	84.010	83.580	83.800	79.459	495,000
2017-10-04	83.740	84.000	83.110	83.870	79.526	462,900
2017-10-03	83.570	84.050	83.100	83.750	79.412	548,700
2017-10-02	83.400	84.090	83.010	83.520	79.194	794,900
2017-09-29	82.280	83.840	82.270	83.190	78.881	922,200
2017-09-28	81.580	82.440	81.490	82.400	78.132	864,000
2017-09-27	82.030	82.260	81.690	81.980	77.734	737,800

← NewerPage 38 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.