Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	116.93	117.32	116.56	117.05	94.034	1,384,400
2016-07-18	118.49	118.86	117.36	117.38	94.300	2,037,200
2016-07-15	119.14	119.19	118.38	118.64	95.312	1,546,800
2016-07-14	119.00	119.08	118.38	118.74	95.392	1,090,300
2016-07-13	118.34	118.52	117.96	118.00	94.798	1,231,800
2016-07-12	118.40	118.90	117.67	118.09	94.870	1,201,000
2016-07-11	118.32	118.47	117.91	118.12	94.894	1,019,500
2016-07-08	118.40	118.43	117.55	118.08	94.862	1,197,300
2016-07-07	118.70	118.79	117.05	117.51	94.404	1,237,100
2016-07-06	118.38	118.97	118.05	118.76	95.408	1,360,400
2016-07-05	118.25	119.04	118.02	118.68	95.344	1,406,100
2016-07-01	118.96	119.30	118.23	118.85	95.481	1,353,400
2016-06-30	116.91	119.05	116.83	119.04	95.633	2,584,300
2016-06-29	114.88	116.85	114.72	116.81	93.842	2,190,900
2016-06-28	111.87	114.15	111.08	114.13	91.689	2,062,600
2016-06-27	110.47	110.83	109.33	110.35	88.652	1,868,900
2016-06-24	109.31	112.42	109.19	111.02	89.190	2,424,000
2016-06-23	113.22	113.90	112.53	113.85	91.464	1,132,500
2016-06-22	112.91	113.07	111.72	111.83	89.841	1,565,800
2016-06-21	112.91	113.15	112.46	112.72	90.556	1,056,100
2016-06-20	112.63	113.59	112.51	112.61	90.467	1,171,200
2016-06-17	113.07	113.10	111.33	111.86	89.865	2,102,200
2016-06-16	111.24	112.79	111.00	112.75	90.580	1,143,000
2016-06-15	112.88	113.07	111.69	111.81	89.825	1,174,600
2016-06-14	113.12	113.25	112.25	112.55	90.419	1,530,100
2016-06-13	113.61	114.56	112.89	113.00	90.781	1,363,400
2016-06-10	114.13	114.41	113.27	113.81	91.432	1,203,600
2016-06-09	113.83	114.39	113.53	114.22	91.761	918,800
2016-06-08	113.55	114.50	113.55	114.22	91.761	1,280,900
2016-06-07	114.61	115.01	114.23	114.58	91.512	1,888,800
2016-06-06	115.00	115.33	114.12	114.33	91.312	1,339,200
2016-06-03	114.12	114.96	113.28	114.62	91.544	1,087,400
2016-06-02	114.76	114.89	114.21	114.87	91.743	1,130,800
2016-06-01	113.75	114.87	113.37	114.84	91.720	1,398,800
2016-05-31	114.23	115.00	113.49	114.14	91.160	2,135,700
2016-05-27	113.61	114.34	113.55	114.18	91.192	1,031,200
2016-05-26	113.48	113.76	113.01	113.60	90.729	1,205,200
2016-05-25	113.76	114.38	113.33	113.54	90.681	1,180,200
2016-05-24	111.61	113.50	111.50	113.44	90.601	1,386,400
2016-05-23	111.70	112.19	111.21	111.39	88.964	1,110,700
2016-05-20	110.75	112.46	110.48	111.89	89.363	1,805,800
2016-05-19	110.53	110.97	109.86	110.10	87.934	1,638,300
2016-05-18	110.27	111.89	109.98	111.30	88.892	1,346,700
2016-05-17	112.08	112.26	110.10	110.42	88.189	1,490,500
2016-05-16	112.26	112.86	111.94	112.24	89.643	1,155,000
2016-05-13	112.83	113.01	111.93	112.67	89.986	1,608,200
2016-05-12	112.19	113.04	111.63	112.64	89.962	1,274,800
2016-05-11	112.31	113.12	111.90	111.97	89.427	1,519,500
2016-05-10	111.00	112.28	110.74	112.27	89.667	1,267,100
2016-05-09	110.11	111.05	110.01	110.81	88.501	942,300
2016-05-06	110.50	110.59	109.73	110.45	88.213	1,272,700
2016-05-05	110.39	111.16	110.27	110.75	88.453	1,590,000
2016-05-04	109.52	110.19	108.68	109.73	87.638	1,348,400
2016-05-03	109.68	110.69	109.62	110.33	88.118	1,256,500
2016-05-02	110.01	111.27	110.01	110.91	88.581	1,413,900
2016-04-29	108.96	110.12	108.50	109.90	87.774	1,697,600
2016-04-28	108.72	109.87	108.37	109.13	87.159	1,448,300
2016-04-27	110.13	110.13	108.88	109.53	87.479	2,342,000
2016-04-26	110.63	110.93	109.56	109.97	87.830	1,614,900
2016-04-25	110.55	110.65	109.51	110.34	88.125	1,482,300

← NewerPage 44 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.