Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	82.500	82.500	81.700	81.900	77.658	1,049,400
2017-09-25	82.210	82.400	81.820	82.030	77.781	595,900
2017-09-22	81.580	82.380	81.580	82.310	78.046	393,600
2017-09-21	82.010	82.320	81.700	81.950	77.705	463,900
2017-09-20	81.700	82.490	81.450	82.090	77.838	570,500
2017-09-19	81.810	81.810	81.380	81.710	77.477	390,300
2017-09-18	81.100	81.810	80.920	81.770	77.534	621,000
2017-09-15	80.720	81.400	80.530	81.030	76.833	1,191,700
2017-09-14	81.250	81.490	80.320	80.690	76.510	817,300
2017-09-13	82.640	82.650	81.330	81.450	77.231	557,400
2017-09-12	82.020	83.000	81.500	82.900	78.606	628,100
2017-09-11	82.920	82.930	81.870	82.030	77.781	796,300
2017-09-08	81.730	82.800	80.890	82.480	78.208	665,400
2017-09-07	81.160	82.350	81.160	82.000	77.752	893,400
2017-09-06	80.720	81.180	80.590	81.060	76.861	767,700
2017-09-05	80.820	81.240	80.420	80.620	76.444	1,056,000
2017-09-01	81.380	81.380	80.810	80.980	76.785	631,300
2017-08-31	80.250	81.190	80.160	81.050	76.852	660,400
2017-08-30	79.620	80.350	79.200	80.160	76.008	957,600
2017-08-29	79.290	79.610	78.970	79.520	75.401	813,100
2017-08-28	80.000	80.150	79.080	79.230	75.126	653,000
2017-08-25	80.750	80.750	79.590	79.670	75.543	994,600
2017-08-24	81.300	81.300	79.870	80.260	76.103	717,300
2017-08-23	81.870	81.870	81.180	81.210	77.003	603,100
2017-08-22	81.210	82.360	81.060	82.050	77.800	633,500
2017-08-21	80.800	81.300	80.430	81.070	76.871	535,900
2017-08-18	80.390	80.960	80.120	80.650	76.472	850,900
2017-08-17	81.510	81.900	80.820	80.900	76.709	1,111,400
2017-08-16	81.610	81.890	81.280	81.650	77.421	559,500
2017-08-15	81.480	81.670	81.200	81.400	77.184	552,500
2017-08-14	81.150	81.700	80.940	81.440	77.221	504,800
2017-08-11	80.960	81.200	80.590	80.620	76.444	551,100
2017-08-10	81.230	81.410	80.560	80.580	76.406	788,600
2017-08-09	81.910	82.030	81.410	81.530	77.307	721,700
2017-08-08	82.330	82.750	81.860	81.890	77.648	597,400
2017-08-07	82.990	83.240	82.150	82.520	78.246	749,900
2017-08-04	82.560	82.980	82.030	82.880	78.587	1,043,100
2017-08-03	83.450	83.740	82.120	82.310	78.046	1,470,400
2017-08-02	85.430	85.430	82.550	83.840	79.497	2,072,300
2017-08-01	85.480	88.170	85.480	87.170	82.655	1,081,600
2017-07-31	87.320	88.000	87.000	87.260	82.740	739,600
2017-07-28	87.060	87.620	86.770	87.320	82.797	510,200
2017-07-27	87.030	87.470	86.580	87.150	82.636	721,700
2017-07-26	86.970	87.180	86.770	87.060	82.550	404,100
2017-07-25	87.300	87.420	86.660	86.880	82.380	590,300
2017-07-24	86.480	87.210	85.950	87.110	82.598	864,400
2017-07-21	86.140	86.960	86.140	86.510	82.029	881,500
2017-07-20	86.050	86.350	85.000	86.270	81.801	410,200
2017-07-19	85.860	86.010	84.960	85.990	81.536	674,500
2017-07-18	85.070	85.940	84.730	85.870	81.422	864,700
2017-07-17	85.450	85.750	85.070	85.240	80.825	912,500
2017-07-14	84.760	85.530	84.690	85.440	81.014	852,000
2017-07-13	84.400	84.550	83.560	84.400	80.028	508,500
2017-07-12	84.010	84.620	83.970	84.550	80.170	601,600
2017-07-11	83.480	83.510	82.940	83.480	79.156	494,600
2017-07-10	83.630	83.690	83.330	83.450	79.127	769,600
2017-07-07	83.480	83.860	83.380	83.650	79.317	1,077,700
2017-07-06	83.740	83.860	83.380	83.480	79.156	830,300
2017-07-05	84.220	84.540	83.920	84.290	79.924	781,000
2017-07-03	84.870	84.960	84.150	84.170	79.810	507,200

← NewerPage 39 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.