Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	220.37	220.37	218.19	218.80	210.06	142
2024-05-09	216.52	218.44	216.01	218.30	209.57	220
2024-05-08	219.00	219.00	217.29	217.45	208.76	1,315
2024-05-07	217.24	217.30	216.53	216.60	207.95	1,844
2024-05-03	213.52	214.15	211.57	213.94	205.39	482
2024-05-02	213.23	214.70	212.88	214.70	206.12	977
2024-05-01	212.16	213.92	212.16	213.92	205.37	100,038
2024-04-30	213.25	213.44	211.95	212.56	204.07	94
2024-04-29	214.01	214.71	212.23	212.82	204.32	53,644
2024-04-26	212.14	213.01	211.69	211.88	203.42	269
2024-04-25	212.50	212.50	211.12	212.16	203.68	844
2024-04-24	214.32	214.32	212.75	214.16	205.60	143,298
2024-04-23	215.00	215.61	213.74	214.31	205.75	1,576
2024-04-22	214.58	215.43	212.81	215.43	206.82	92
2024-04-19	211.03	214.29	211.03	214.29	205.73	1,334
2024-04-18	209.92	211.75	207.46	207.46	199.17	1,383
2024-04-17	223.63	223.63	203.94	205.64	197.43	1,973
2024-04-16	221.68	222.43	221.04	222.16	213.29	553
2024-04-15	224.15	224.41	221.48	221.56	212.71	1,795
2024-04-12	222.00	222.54	220.54	220.87	212.05	634
2024-04-11	222.40	222.84	219.77	220.45	211.64	1,021
2024-04-10	222.10	224.54	221.89	223.56	214.63	1,417
2024-04-09	230.58	231.93	223.74	223.95	215.00	1,122
2024-04-08	231.60	231.96	230.25	231.27	222.03	443
2024-04-05	230.54	231.18	229.16	229.91	220.73	993
2024-04-04	230.98	232.36	230.67	231.85	222.59	961
2024-04-03	226.94	229.08	226.94	228.85	219.70	545
2024-04-02	229.10	229.67	228.04	228.22	219.10	1,759
2024-03-28	230.02	230.47	227.34	230.22	221.02	748
2024-03-27	227.16	228.01	225.67	228.00	218.89	594
2024-03-26	224.95	226.74	224.94	225.80	216.78	1,289
2024-03-25	225.00	226.37	224.30	226.37	217.32	1,788
2024-03-22	226.67	227.29	224.70	224.70	215.72	321
2024-03-21	224.83	226.32	223.49	225.93	216.90	2,596
2024-03-20	223.87	225.95	221.76	225.95	216.92	1,520
2024-03-19	222.03	224.18	221.97	223.84	214.90	756
2024-03-18	220.82	222.27	220.41	222.00	213.13	1,313
2024-03-15	220.95	221.91	219.17	220.64	211.83	1,162
2024-03-14	223.81	223.81	220.95	220.95	212.12	1,493
2024-03-13	220.67	222.91	220.67	222.19	213.31	498
2024-03-12	218.55	220.54	217.86	220.54	211.73	496
2024-03-11	217.20	219.44	216.99	219.30	210.54	1,628
2024-03-08	218.51	219.30	218.15	218.96	210.21	846
2024-03-07	219.62	221.59	218.79	219.04	210.29	688
2024-03-06	220.71	221.26	218.39	220.30	210.54	979
2024-03-05	218.74	219.74	218.69	219.74	210.00	575
2024-03-04	218.76	220.02	218.16	219.82	210.08	255
2024-03-01	220.38	221.03	218.99	219.32	209.60	454
2024-02-29	223.96	223.96	218.19	219.81	210.07	1,403
2024-02-28	220.50	222.05	220.50	220.86	211.07	207
2024-02-27	219.96	220.88	219.39	220.61	210.84	593
2024-02-26	221.14	222.35	219.23	219.23	209.52	171
2024-02-23	222.91	223.79	222.91	223.19	213.30	255
2024-02-22	220.06	222.07	219.23	222.07	212.23	887
2024-02-21	220.85	221.24	219.19	219.35	209.63	741
2024-02-20	216.33	220.21	216.29	218.74	209.05	1,996
2024-02-16	219.02	219.07	217.23	218.21	208.54	352
2024-02-15	217.38	219.52	216.82	219.51	209.78	402
2024-02-14	215.48	218.03	215.14	216.22	206.64	1,046
2024-02-13	214.69	216.54	211.96	213.96	204.48	283,281

← NewerPage 11 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.