Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	109.16	111.17	109.10	110.84	88.525	2,023,500
2016-04-21	111.53	112.37	108.25	108.79	86.888	5,073,700
2016-04-20	116.63	116.68	115.14	115.80	92.486	1,962,600
2016-04-19	116.81	117.24	116.09	116.27	92.862	1,216,400
2016-04-18	116.23	116.33	115.43	116.01	92.654	2,349,800
2016-04-15	115.74	116.62	115.35	116.23	92.830	1,550,600
2016-04-14	115.87	115.99	115.10	115.36	92.135	1,588,300
2016-04-13	115.87	116.18	114.86	115.96	92.614	1,483,900
2016-04-12	114.81	115.29	114.13	115.19	91.999	1,749,400
2016-04-11	115.35	116.28	114.73	114.78	91.672	1,176,600
2016-04-08	114.79	116.01	114.79	115.23	92.031	907,000
2016-04-07	115.58	115.58	114.36	114.50	91.448	1,294,000
2016-04-06	116.05	116.38	114.96	115.93	92.590	1,644,700
2016-04-05	117.07	117.84	116.02	116.13	92.750	1,215,100
2016-04-04	117.65	118.28	117.17	117.56	93.892	1,096,100
2016-04-01	116.42	117.55	115.91	117.40	93.764	1,479,000
2016-03-31	117.39	117.61	116.49	116.71	93.213	1,111,400
2016-03-30	116.95	117.70	116.72	117.43	93.788	1,147,600
2016-03-29	116.21	116.87	115.77	116.41	92.973	1,234,100
2016-03-28	116.11	116.41	115.57	116.25	92.846	884,800
2016-03-24	115.64	115.92	114.67	115.39	92.159	1,476,900
2016-03-23	116.16	116.46	115.05	115.89	92.558	1,458,600
2016-03-22	115.95	116.78	115.54	116.06	92.694	1,528,400
2016-03-21	115.32	116.32	115.32	116.03	92.670	1,200,600
2016-03-18	115.99	116.00	114.81	115.76	92.454	5,239,600
2016-03-17	114.73	116.17	114.44	115.83	92.510	1,518,600
2016-03-16	113.50	115.01	113.50	114.68	91.592	1,409,000
2016-03-15	112.23	114.38	112.08	113.92	90.985	1,528,400
2016-03-14	113.65	113.80	112.28	112.82	90.106	1,732,100
2016-03-11	112.19	113.67	112.13	113.64	90.761	1,978,900
2016-03-10	111.26	112.36	110.58	111.53	89.076	1,683,000
2016-03-09	111.50	111.70	110.83	111.33	88.916	1,452,000
2016-03-08	109.46	111.58	109.46	110.85	88.533	1,891,900
2016-03-07	110.02	110.49	109.56	110.41	87.694	1,227,000
2016-03-04	110.38	110.59	109.06	110.40	87.686	1,372,900
2016-03-03	109.92	110.28	108.63	109.80	87.210	1,819,400
2016-03-02	110.06	110.44	109.68	110.20	87.527	1,521,000
2016-03-01	108.13	110.13	108.04	110.13	87.472	1,651,900
2016-02-29	108.46	108.72	107.39	107.52	85.399	2,923,000
2016-02-26	109.60	109.80	108.25	108.46	86.145	1,807,700
2016-02-25	108.79	109.27	108.22	109.27	86.789	1,392,900
2016-02-24	107.30	108.80	106.67	108.48	86.161	1,521,900
2016-02-23	108.64	108.81	107.63	107.91	85.709	1,523,100
2016-02-22	109.42	109.53	108.49	109.35	86.852	2,280,700
2016-02-19	108.56	108.72	107.83	108.09	85.852	1,682,500
2016-02-18	109.01	109.25	108.58	108.85	86.455	1,678,100
2016-02-17	108.00	109.26	107.63	109.18	86.717	1,913,800
2016-02-16	108.27	108.50	106.61	107.37	85.280	2,322,300
2016-02-12	104.82	107.58	104.18	107.49	85.375	2,095,900
2016-02-11	103.73	104.56	103.07	103.77	82.420	2,544,600
2016-02-10	106.35	107.65	105.60	105.72	83.969	1,584,500
2016-02-09	103.95	106.14	103.77	105.92	84.128	1,983,600
2016-02-08	105.18	106.00	103.93	105.60	83.874	3,409,300
2016-02-05	107.49	108.00	106.01	106.29	84.422	2,756,600
2016-02-04	106.76	107.57	106.59	107.49	85.375	1,607,000
2016-02-03	106.35	107.51	104.74	106.89	84.898	2,085,000
2016-02-02	105.50	106.44	105.50	106.03	84.215	1,730,200
2016-02-01	106.79	107.35	106.17	107.01	84.994	1,843,800
2016-01-29	105.28	107.07	104.97	107.04	85.018	2,195,900
2016-01-28	103.79	104.82	103.04	104.47	82.976	1,391,400

← NewerPage 45 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.