Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	136.45	136.45	134.80	135.26	112.45	1,070,200
2017-12-19	136.01	136.61	134.93	135.54	112.68	1,393,000
2017-12-18	135.60	137.29	134.69	135.21	112.41	1,692,800
2017-12-15	133.23	135.35	132.91	134.89	112.14	3,170,700
2017-12-14	134.00	134.17	131.85	132.58	110.22	1,278,700
2017-12-13	134.37	134.37	133.22	133.56	111.03	1,328,600
2017-12-12	132.82	134.60	132.76	134.35	111.69	1,404,700
2017-12-11	133.92	133.99	132.54	133.16	110.70	1,068,700
2017-12-08	133.76	133.81	132.81	133.75	111.19	1,085,300
2017-12-07	134.80	135.14	133.95	134.21	110.98	1,081,200
2017-12-06	135.72	136.15	135.11	135.36	111.93	1,044,800
2017-12-05	135.62	137.25	135.12	135.32	111.89	1,463,900
2017-12-04	136.42	137.95	135.81	136.36	112.75	2,188,000
2017-12-01	136.26	136.44	134.10	136.21	112.63	2,548,800
2017-11-30	135.21	136.48	133.82	135.57	112.10	2,193,900
2017-11-29	133.78	135.03	133.06	134.53	111.24	1,772,300
2017-11-28	130.29	133.19	130.00	133.01	109.98	1,821,300
2017-11-27	129.78	130.89	129.66	130.48	107.89	1,349,500
2017-11-24	130.03	130.26	129.60	129.83	107.35	305,400
2017-11-22	130.47	130.77	129.72	130.01	107.50	779,700
2017-11-21	130.34	131.03	130.02	130.63	108.01	1,128,600
2017-11-20	129.94	130.22	128.79	129.77	107.30	1,565,600
2017-11-17	130.67	130.79	129.72	129.92	107.43	2,372,100
2017-11-16	133.38	133.56	130.66	130.81	108.16	2,375,800
2017-11-15	133.12	134.20	132.75	133.71	110.56	1,837,900
2017-11-14	132.85	133.98	131.69	133.86	110.69	1,812,200
2017-11-13	135.16	135.44	133.20	133.32	110.24	2,742,700
2017-11-10	134.01	135.66	133.35	135.54	112.07	2,107,100
2017-11-09	133.12	135.08	132.44	134.53	111.24	1,353,100
2017-11-08	133.88	134.55	133.44	133.52	110.40	1,565,000
2017-11-07	133.98	134.74	133.41	133.72	110.57	1,495,200
2017-11-06	133.55	133.78	132.82	133.44	110.34	734,600
2017-11-03	134.45	134.73	132.87	133.32	110.24	1,088,800
2017-11-02	133.93	135.71	132.96	134.69	111.37	2,167,900
2017-11-01	133.98	134.03	132.63	133.47	110.36	1,749,600
2017-10-31	132.48	132.95	132.22	132.45	109.52	1,499,900
2017-10-30	131.09	132.88	130.80	132.62	109.66	1,579,100
2017-10-27	131.55	131.68	130.05	131.06	108.37	1,602,400
2017-10-26	132.72	132.89	130.75	131.94	109.10	1,490,800
2017-10-25	133.38	133.44	131.75	131.78	108.97	1,628,900
2017-10-24	134.04	134.40	132.72	133.19	110.13	1,712,300
2017-10-23	133.73	134.47	132.88	134.45	111.17	1,790,200
2017-10-20	134.00	134.11	132.53	133.32	110.24	1,838,800
2017-10-19	129.78	133.17	128.24	133.17	110.12	2,970,500
2017-10-18	128.70	130.16	128.47	130.02	107.51	1,990,900
2017-10-17	128.44	128.86	127.50	128.65	106.38	1,808,200
2017-10-16	127.33	129.62	126.90	128.82	106.52	1,765,900
2017-10-13	126.16	127.17	125.79	126.67	104.74	1,086,900
2017-10-12	126.02	126.50	125.46	125.95	104.15	1,022,200
2017-10-11	125.64	126.32	125.49	125.61	103.86	1,059,400
2017-10-10	124.88	125.95	124.77	125.94	104.14	967,500
2017-10-09	124.80	125.49	124.35	124.95	103.32	723,700
2017-10-06	124.58	125.36	124.24	125.07	103.42	1,151,900
2017-10-05	123.98	124.84	123.70	124.44	102.90	1,135,700
2017-10-04	123.71	124.29	123.28	123.90	102.45	836,900
2017-10-03	123.31	123.73	122.39	123.70	102.28	1,275,600
2017-10-02	122.87	123.47	121.72	123.32	101.97	1,587,200
2017-09-29	122.62	123.20	121.90	122.52	101.31	1,285,800
2017-09-28	122.41	123.26	122.25	122.80	101.54	1,097,100
2017-09-27	123.46	123.46	122.49	122.59	101.37	1,103,400

← NewerPage 38 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-05-12	2:1
1994-06-07	2:1

Dividends

Ex-date	Amount
2026-09-10	1.2500 USD
2026-06-10	1.2500 USD
2026-03-10	1.1000 USD
2025-12-10	1.1000 USD
2025-09-10	1.1000 USD
2025-06-10	1.1000 USD
2025-03-10	1.0500 USD
2024-12-10	1.0500 USD
2024-09-10	1.0500 USD
2024-06-10	1.0500 USD
2024-03-07	1.0000 USD
2023-12-07	1.0000 USD
2023-09-07	1.0000 USD
2023-06-08	1.0000 USD
2023-03-09	0.9300 USD
2022-12-08	0.9300 USD
2022-09-08	0.9300 USD
2022-06-09	0.9300 USD
2022-03-09	0.8800 USD
2021-12-09	0.8800 USD
2021-09-09	0.8800 USD
2021-06-09	0.8800 USD
2021-03-09	0.8500 USD
2020-12-09	0.8500 USD
2020-09-09	0.8500 USD
2020-06-09	0.8500 USD
2020-03-09	0.8200 USD
2019-12-09	0.8200 USD
2019-09-09	0.8200 USD
2019-06-07	0.8200 USD
2019-03-08	0.7700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.