Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	83.910	84.680	83.540	84.370	80.000	982,100
2017-06-29	83.820	83.860	82.990	83.360	79.042	1,062,000
2017-06-28	83.030	84.000	82.680	83.960	79.611	741,300
2017-06-27	83.020	83.150	82.300	82.820	78.530	903,400
2017-06-26	82.680	83.550	82.620	83.180	78.871	778,300
2017-06-23	83.090	83.090	82.140	82.360	78.094	1,870,900
2017-06-22	84.110	84.120	83.010	83.030	78.729	951,700
2017-06-21	83.910	84.180	83.550	84.060	79.706	1,112,100
2017-06-20	83.470	83.920	83.240	83.910	79.564	828,100
2017-06-19	83.350	83.910	83.120	83.780	79.440	657,100
2017-06-16	82.900	83.420	82.280	83.140	78.833	1,427,400
2017-06-15	82.610	83.620	82.610	83.250	78.938	989,000
2017-06-14	82.570	83.020	82.440	82.970	78.672	800,000
2017-06-13	81.420	82.600	81.420	82.420	78.151	962,400
2017-06-12	79.860	81.540	79.860	81.500	77.278	778,400
2017-06-09	80.390	80.510	79.890	80.070	75.922	521,900
2017-06-08	80.580	80.890	80.070	80.380	76.216	528,100
2017-06-07	81.050	81.070	80.030	80.740	76.558	629,200
2017-06-06	81.210	81.460	80.550	80.670	76.491	521,400
2017-06-05	81.830	82.210	81.450	81.470	77.250	904,700
2017-06-02	81.420	81.890	80.900	81.860	77.620	895,000
2017-06-01	81.050	81.500	80.820	81.170	76.965	985,000
2017-05-31	81.260	81.440	80.380	80.890	76.700	817,800
2017-05-30	80.210	81.240	80.080	81.050	76.852	765,500
2017-05-26	81.200	81.520	80.520	80.550	76.378	814,900
2017-05-25	80.580	81.610	80.390	81.180	76.975	1,024,700
2017-05-24	79.770	80.440	79.690	80.410	76.245	988,600
2017-05-23	80.000	80.020	79.340	79.520	75.401	750,700
2017-05-22	79.390	79.940	79.340	79.910	75.771	660,300
2017-05-19	78.630	79.570	78.290	79.410	75.297	1,107,800
2017-05-18	78.630	79.220	78.220	78.520	74.453	912,300
2017-05-17	78.480	79.010	78.410	78.500	74.434	1,564,000
2017-05-16	79.000	79.120	78.590	78.820	74.737	804,300
2017-05-15	78.150	79.040	78.150	78.970	74.879	1,103,900
2017-05-12	78.150	78.520	77.920	78.100	74.054	782,900
2017-05-11	78.340	78.640	77.720	78.280	74.225	712,600
2017-05-10	79.060	79.240	78.430	78.700	74.623	1,008,200
2017-05-09	79.040	79.500	79.040	79.260	75.154	878,800
2017-05-08	79.770	80.070	79.130	79.300	75.192	1,141,600
2017-05-05	78.810	79.770	78.440	79.760	75.629	1,329,700
2017-05-04	76.690	78.430	75.600	78.010	73.969	2,582,100
2017-05-03	76.550	79.010	76.500	76.750	72.774	4,077,500
2017-05-02	82.870	83.280	82.060	82.180	77.923	1,195,700
2017-05-01	83.000	83.400	82.440	82.770	78.483	1,193,300
2017-04-28	83.150	83.150	82.550	82.810	78.521	754,300
2017-04-27	83.230	83.680	82.880	83.150	78.843	597,100
2017-04-26	82.860	83.690	82.840	83.180	78.871	779,200
2017-04-25	82.870	83.290	82.580	82.970	78.672	550,000
2017-04-24	82.420	82.810	82.140	82.660	78.378	615,600
2017-04-21	81.440	81.900	81.310	81.650	77.421	460,200
2017-04-20	81.100	81.620	81.010	81.370	77.155	647,000
2017-04-19	80.980	81.270	80.550	80.770	76.586	611,500
2017-04-18	79.710	80.800	79.710	80.630	76.453	527,900
2017-04-17	79.480	80.080	79.480	80.070	75.922	593,000
2017-04-13	79.250	79.650	79.110	79.110	75.012	571,800
2017-04-12	79.170	79.740	78.690	79.240	75.135	561,900
2017-04-11	79.270	79.640	78.810	79.630	75.505	976,400
2017-04-10	79.310	79.870	79.310	79.470	75.354	558,700
2017-04-07	79.410	79.790	79.250	79.290	75.183	732,800
2017-04-06	79.460	79.820	79.130	79.500	75.382	958,300

← NewerPage 40 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.