Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	210.60	211.10	209.05	210.58	203.17	1,436
2024-08-06	207.00	211.69	207.00	210.34	202.93	547
2024-08-05	210.76	211.29	207.01	207.71	200.40	1,529
2024-08-02	215.86	215.86	210.02	214.14	206.60	1,911
2024-08-01	215.00	218.95	210.85	211.24	203.80	1,561
2024-07-31	219.03	220.37	217.50	219.67	211.94	676
2024-07-30	216.36	219.07	215.84	219.07	211.36	901
2024-07-29	213.77	214.97	212.78	214.91	207.34	20,530
2024-07-26	212.16	214.48	209.49	214.21	206.67	370
2024-07-25	208.48	211.69	208.12	210.44	203.03	1,113
2024-07-24	209.53	209.56	206.26	208.04	200.72	14,439
2024-07-23	206.00	206.63	205.39	206.63	199.35	1,091
2024-07-22	205.22	205.39	203.50	204.99	197.77	338
2024-07-19	214.40	215.28	203.68	204.58	197.37	49,162
2024-07-18	220.79	224.63	219.14	221.99	214.17	1,384
2024-07-17	218.01	221.64	218.01	220.56	212.79	703
2024-07-16	214.90	217.59	214.15	217.43	209.77	378
2024-07-15	212.86	214.00	212.86	213.63	206.11	1,162
2024-07-12	210.35	212.63	209.54	212.23	204.76	706
2024-07-11	206.11	209.67	206.01	209.34	201.97	556
2024-07-10	204.70	205.81	203.41	205.73	198.49	1,191
2024-07-09	203.93	206.12	202.96	206.12	198.86	740
2024-07-08	206.19	206.72	203.23	204.16	196.97	455
2024-07-05	203.83	203.83	200.52	201.46	194.37	411
2024-07-03	203.39	204.00	202.01	203.69	196.52	2,191
2024-07-02	201.46	203.24	201.10	203.24	196.08	1,130
2024-07-01	204.75	205.53	202.24	202.85	195.71	471
2024-06-28	204.00	206.95	200.99	203.21	196.06	87,545
2024-06-27	205.27	207.11	205.27	206.21	198.94	838
2024-06-26	206.62	207.46	204.53	205.25	198.02	1,008
2024-06-25	209.41	211.92	208.62	208.88	201.53	219
2024-06-24	209.80	212.58	208.96	212.58	205.10	20,460
2024-06-21	210.02	211.07	208.72	209.92	202.53	410
2024-06-20	208.35	212.19	207.97	212.17	204.70	14,227
2024-06-18	208.95	209.53	208.06	209.53	202.15	1,264
2024-06-17	206.38	207.24	205.69	207.24	199.94	615
2024-06-14	207.07	207.07	202.97	205.93	198.68	26,354
2024-06-13	206.19	206.33	204.87	206.05	198.79	1,065
2024-06-12	209.41	210.19	208.35	208.35	201.01	167,405
2024-06-11	210.85	212.00	208.58	209.24	201.87	325
2024-06-10	208.28	214.98	208.28	213.04	205.54	724
2024-06-07	209.72	214.76	209.72	213.73	205.19	823
2024-06-06	208.64	211.10	208.30	208.37	200.04	1,883
2024-06-05	211.07	211.07	206.78	208.39	200.07	519
2024-06-04	209.00	210.64	208.02	209.24	200.88	409
2024-06-03	214.17	214.82	209.29	209.39	201.03	1,076
2024-05-31	212.84	213.03	211.70	213.03	204.52	364
2024-05-30	208.13	212.99	208.13	212.83	204.33	246
2024-05-29	209.56	210.37	208.71	208.91	200.56	673
2024-05-28	212.49	213.33	211.22	213.33	204.81	109,740
2024-05-24	213.00	214.20	212.81	213.57	205.04	2,241
2024-05-23	215.15	216.91	212.89	212.89	204.39	1,014
2024-05-22	216.15	217.38	215.81	216.14	207.51	300
2024-05-21	216.27	217.70	216.06	216.98	208.31	548
2024-05-20	219.30	221.00	215.89	215.97	207.34	540
2024-05-17	220.38	220.38	218.71	218.71	209.97	488
2024-05-16	217.09	218.93	215.70	218.90	210.16	704
2024-05-15	217.68	217.99	214.00	214.00	205.45	368
2024-05-14	216.35	217.88	216.21	217.24	208.56	652
2024-05-13	219.17	219.46	217.54	217.54	208.84	892

← NewerPage 10 of 20 · 1,164 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	1.2500 USD
2026-06-09	1.2500 USD
2026-03-09	1.1000 USD
2025-12-09	1.1000 USD
2025-09-09	1.1000 USD
2025-06-09	1.1000 USD
2025-03-07	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.