Verisk Analytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 286.49 | 286.49 | 280.14 | 280.80 | 276.32 | 522,100 |
| 2024-11-14 | 289.46 | 290.41 | 285.36 | 286.13 | 281.57 | 439,200 |
| 2024-11-13 | 288.10 | 291.42 | 286.67 | 290.04 | 285.41 | 514,000 |
| 2024-11-12 | 286.42 | 289.40 | 284.82 | 287.92 | 283.33 | 925,300 |
| 2024-11-11 | 285.30 | 288.39 | 284.79 | 285.01 | 280.46 | 692,900 |
| 2024-11-08 | 282.33 | 287.21 | 281.41 | 284.98 | 280.43 | 557,000 |
| 2024-11-07 | 278.88 | 281.30 | 276.96 | 280.34 | 275.87 | 410,300 |
| 2024-11-06 | 283.56 | 283.56 | 276.44 | 279.13 | 274.68 | 841,500 |
| 2024-11-05 | 277.26 | 281.19 | 276.25 | 279.68 | 275.22 | 384,400 |
| 2024-11-04 | 275.89 | 278.46 | 273.28 | 277.22 | 272.80 | 475,100 |
| 2024-11-01 | 273.39 | 276.09 | 271.02 | 275.48 | 271.09 | 1,047,100 |
| 2024-10-31 | 275.63 | 278.53 | 273.43 | 274.72 | 270.34 | 1,204,800 |
| 2024-10-30 | 280.00 | 280.00 | 269.96 | 275.63 | 271.23 | 993,900 |
| 2024-10-29 | 262.64 | 265.72 | 261.13 | 263.65 | 259.44 | 909,600 |
| 2024-10-28 | 266.25 | 268.12 | 261.70 | 262.86 | 258.67 | 645,700 |
| 2024-10-25 | 266.92 | 268.79 | 264.36 | 264.65 | 260.43 | 532,400 |
| 2024-10-24 | 266.59 | 268.02 | 264.77 | 264.97 | 260.74 | 321,400 |
| 2024-10-23 | 265.74 | 267.57 | 265.74 | 266.59 | 262.34 | 487,700 |
| 2024-10-22 | 266.77 | 268.26 | 265.16 | 267.59 | 263.32 | 378,800 |
| 2024-10-21 | 267.60 | 269.86 | 266.71 | 268.09 | 263.81 | 432,700 |
| 2024-10-18 | 267.29 | 268.99 | 266.36 | 267.62 | 263.35 | 439,200 |
| 2024-10-17 | 270.79 | 271.85 | 266.60 | 267.27 | 263.01 | 486,500 |
| 2024-10-16 | 269.57 | 271.33 | 268.14 | 270.60 | 266.28 | 597,600 |
| 2024-10-15 | 271.33 | 273.41 | 268.91 | 269.57 | 265.27 | 500,700 |
| 2024-10-14 | 268.28 | 269.64 | 267.02 | 269.23 | 264.94 | 601,800 |
| 2024-10-11 | 270.08 | 270.08 | 266.97 | 268.23 | 263.95 | 484,800 |
| 2024-10-10 | 275.91 | 275.96 | 266.44 | 268.28 | 264.00 | 666,400 |
| 2024-10-09 | 272.22 | 277.27 | 271.53 | 277.06 | 272.64 | 609,600 |
| 2024-10-08 | 267.27 | 272.62 | 267.27 | 272.22 | 267.88 | 563,000 |
| 2024-10-07 | 265.58 | 267.73 | 264.48 | 265.94 | 261.70 | 567,100 |
| 2024-10-04 | 270.02 | 270.47 | 263.97 | 265.67 | 261.43 | 761,900 |
| 2024-10-03 | 267.02 | 271.60 | 265.83 | 270.67 | 266.35 | 1,363,500 |
| 2024-10-02 | 266.63 | 268.19 | 264.88 | 267.96 | 263.69 | 557,500 |
| 2024-10-01 | 269.29 | 270.08 | 267.36 | 268.62 | 264.34 | 898,300 |
| 2024-09-30 | 264.25 | 268.45 | 262.82 | 267.96 | 263.69 | 794,800 |
| 2024-09-27 | 266.06 | 266.49 | 264.09 | 264.25 | 260.04 | 752,000 |
| 2024-09-26 | 265.00 | 266.24 | 263.62 | 264.99 | 260.76 | 484,700 |
| 2024-09-25 | 264.99 | 266.17 | 264.68 | 265.16 | 260.93 | 498,000 |
| 2024-09-24 | 264.74 | 265.27 | 261.75 | 264.79 | 260.57 | 619,000 |
| 2024-09-23 | 265.90 | 266.57 | 263.83 | 265.27 | 261.04 | 506,700 |
| 2024-09-20 | 265.09 | 265.98 | 263.42 | 264.85 | 260.63 | 1,639,900 |
| 2024-09-19 | 267.65 | 267.65 | 265.04 | 265.96 | 261.72 | 692,600 |
| 2024-09-18 | 266.36 | 266.50 | 263.49 | 264.76 | 260.54 | 807,200 |
| 2024-09-17 | 269.18 | 269.21 | 266.31 | 267.02 | 262.76 | 564,100 |
| 2024-09-16 | 270.87 | 272.52 | 268.54 | 269.40 | 265.10 | 873,500 |
| 2024-09-13 | 269.37 | 270.65 | 266.31 | 268.79 | 264.50 | 1,023,300 |
| 2024-09-12 | 271.63 | 271.71 | 267.25 | 269.37 | 264.69 | 793,500 |
| 2024-09-11 | 271.69 | 271.93 | 264.82 | 271.63 | 266.91 | 925,000 |
| 2024-09-10 | 274.03 | 275.61 | 271.71 | 273.60 | 268.85 | 666,600 |
| 2024-09-09 | 272.86 | 274.55 | 271.31 | 273.25 | 268.50 | 791,400 |
| 2024-09-06 | 274.10 | 274.57 | 270.26 | 271.66 | 266.94 | 834,200 |
| 2024-09-05 | 273.62 | 273.74 | 270.24 | 273.50 | 268.75 | 615,300 |
| 2024-09-04 | 273.67 | 274.86 | 271.03 | 274.09 | 269.33 | 648,000 |
| 2024-09-03 | 272.84 | 276.22 | 272.15 | 274.36 | 269.59 | 503,500 |
| 2024-08-30 | 272.84 | 274.99 | 270.63 | 272.82 | 268.08 | 659,000 |
| 2024-08-29 | 271.70 | 272.92 | 268.90 | 271.71 | 266.99 | 342,900 |
| 2024-08-28 | 270.28 | 273.29 | 267.12 | 271.47 | 266.75 | 470,900 |
| 2024-08-27 | 267.98 | 271.20 | 267.98 | 268.92 | 264.25 | 561,900 |
| 2024-08-26 | 268.84 | 271.16 | 267.54 | 267.98 | 263.32 | 533,800 |
| 2024-08-23 | 271.44 | 272.71 | 267.62 | 268.15 | 263.49 | 435,500 |
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.