Verisk Analytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 295.50 | 296.94 | 293.33 | 293.48 | 289.19 | 535,500 |
| 2025-02-13 | 293.11 | 296.58 | 292.35 | 295.50 | 291.18 | 461,900 |
| 2025-02-12 | 291.33 | 293.95 | 289.07 | 293.06 | 288.78 | 470,400 |
| 2025-02-11 | 292.18 | 294.40 | 291.65 | 294.30 | 290.00 | 342,700 |
| 2025-02-10 | 294.42 | 295.23 | 290.11 | 294.00 | 289.71 | 517,000 |
| 2025-02-07 | 294.95 | 296.23 | 293.57 | 293.73 | 289.44 | 632,200 |
| 2025-02-06 | 291.98 | 294.99 | 290.17 | 294.95 | 290.64 | 581,500 |
| 2025-02-05 | 290.69 | 292.57 | 288.52 | 291.64 | 287.38 | 495,200 |
| 2025-02-04 | 290.94 | 293.53 | 288.68 | 289.20 | 284.98 | 704,000 |
| 2025-02-03 | 287.49 | 292.67 | 284.19 | 290.94 | 286.69 | 763,400 |
| 2025-01-31 | 287.64 | 289.86 | 286.50 | 287.44 | 283.24 | 651,400 |
| 2025-01-30 | 284.08 | 288.40 | 284.08 | 288.08 | 283.87 | 652,200 |
| 2025-01-29 | 283.16 | 284.67 | 281.33 | 282.59 | 278.46 | 600,600 |
| 2025-01-28 | 284.57 | 285.73 | 276.61 | 281.85 | 277.73 | 633,300 |
| 2025-01-27 | 278.93 | 286.45 | 278.67 | 285.46 | 281.29 | 753,800 |
| 2025-01-24 | 277.43 | 279.97 | 276.52 | 278.93 | 274.86 | 404,500 |
| 2025-01-23 | 279.35 | 279.87 | 274.82 | 277.98 | 273.92 | 498,500 |
| 2025-01-22 | 281.05 | 282.13 | 279.15 | 279.35 | 275.27 | 547,900 |
| 2025-01-21 | 278.80 | 280.76 | 278.36 | 280.06 | 275.97 | 684,300 |
| 2025-01-17 | 282.06 | 282.06 | 277.77 | 278.55 | 274.48 | 670,700 |
| 2025-01-16 | 273.99 | 279.15 | 273.38 | 278.47 | 274.40 | 666,900 |
| 2025-01-15 | 275.50 | 276.50 | 272.39 | 273.81 | 269.81 | 855,700 |
| 2025-01-14 | 275.12 | 276.30 | 271.60 | 273.49 | 269.50 | 623,500 |
| 2025-01-13 | 267.40 | 275.71 | 266.19 | 275.47 | 271.45 | 876,000 |
| 2025-01-10 | 278.56 | 280.33 | 268.41 | 268.63 | 264.71 | 1,139,600 |
| 2025-01-08 | 274.71 | 280.62 | 273.32 | 280.42 | 276.32 | 1,101,200 |
| 2025-01-07 | 272.81 | 274.00 | 271.25 | 273.52 | 269.53 | 713,700 |
| 2025-01-06 | 274.01 | 275.49 | 272.14 | 273.00 | 269.01 | 860,700 |
| 2025-01-03 | 273.50 | 277.77 | 272.86 | 276.28 | 272.25 | 791,100 |
| 2025-01-02 | 275.98 | 277.83 | 273.39 | 273.39 | 269.40 | 1,013,500 |
| 2024-12-31 | 276.45 | 277.79 | 273.62 | 275.43 | 271.41 | 576,000 |
| 2024-12-30 | 276.80 | 278.41 | 273.30 | 275.74 | 271.71 | 699,900 |
| 2024-12-27 | 276.54 | 278.80 | 275.22 | 277.30 | 273.25 | 480,100 |
| 2024-12-26 | 277.26 | 279.46 | 276.08 | 278.38 | 274.31 | 319,700 |
| 2024-12-24 | 276.18 | 279.02 | 275.05 | 278.55 | 274.48 | 249,800 |
| 2024-12-23 | 277.00 | 277.19 | 274.17 | 276.71 | 272.67 | 501,100 |
| 2024-12-20 | 274.35 | 279.61 | 273.24 | 276.86 | 272.82 | 1,713,900 |
| 2024-12-19 | 273.85 | 277.75 | 273.85 | 275.58 | 271.56 | 908,000 |
| 2024-12-18 | 279.96 | 280.39 | 275.49 | 275.56 | 271.54 | 805,200 |
| 2024-12-17 | 281.36 | 282.52 | 278.80 | 280.22 | 276.13 | 1,343,800 |
| 2024-12-16 | 283.75 | 284.70 | 280.94 | 281.36 | 277.25 | 808,600 |
| 2024-12-13 | 283.41 | 284.22 | 281.81 | 283.35 | 279.21 | 530,300 |
| 2024-12-12 | 285.02 | 287.60 | 283.89 | 285.30 | 280.75 | 423,400 |
| 2024-12-11 | 288.60 | 289.59 | 284.01 | 285.02 | 280.47 | 557,500 |
| 2024-12-10 | 285.26 | 287.99 | 282.28 | 286.68 | 282.11 | 699,900 |
| 2024-12-09 | 284.91 | 286.25 | 281.38 | 284.91 | 280.37 | 878,000 |
| 2024-12-06 | 289.09 | 290.92 | 285.62 | 287.06 | 282.48 | 930,500 |
| 2024-12-05 | 291.25 | 291.62 | 286.59 | 288.90 | 284.29 | 700,300 |
| 2024-12-04 | 289.09 | 293.02 | 288.17 | 291.69 | 287.04 | 628,700 |
| 2024-12-03 | 292.34 | 292.38 | 285.08 | 289.05 | 284.44 | 953,800 |
| 2024-12-02 | 295.17 | 295.40 | 290.46 | 292.70 | 288.03 | 468,000 |
| 2024-11-29 | 293.44 | 296.17 | 292.83 | 294.21 | 289.52 | 363,200 |
| 2024-11-27 | 295.58 | 296.58 | 293.33 | 294.56 | 289.86 | 482,500 |
| 2024-11-26 | 292.57 | 296.10 | 291.52 | 294.75 | 290.05 | 531,500 |
| 2024-11-25 | 292.12 | 293.19 | 289.92 | 291.49 | 286.84 | 709,300 |
| 2024-11-22 | 287.70 | 291.39 | 286.89 | 290.73 | 286.09 | 649,700 |
| 2024-11-21 | 285.93 | 287.78 | 283.30 | 287.56 | 282.97 | 518,100 |
| 2024-11-20 | 281.64 | 284.85 | 279.24 | 284.20 | 279.67 | 507,700 |
| 2024-11-19 | 280.36 | 283.51 | 279.24 | 281.64 | 277.15 | 1,028,500 |
| 2024-11-18 | 280.71 | 282.48 | 279.63 | 280.36 | 275.89 | 800,000 |
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.