Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	214.49	215.98	213.89	215.70	206.14	330
2024-02-09	213.27	214.47	213.05	214.47	204.97	1,360
2024-02-08	213.48	214.25	211.22	213.11	203.67	947
2024-02-07	213.96	214.73	213.28	214.44	204.94	666
2024-02-06	212.80	213.36	212.22	212.71	203.29	487
2024-02-05	213.39	213.92	211.95	212.19	202.79	937
2024-02-02	213.29	214.96	213.29	214.96	205.44	1,123
2024-02-01	210.16	211.54	208.97	211.54	202.17	463
2024-01-31	214.97	214.97	212.32	212.32	202.91	3,736
2024-01-30	210.79	213.07	210.79	213.01	203.57	1,366
2024-01-29	206.42	211.99	206.42	210.16	200.85	384
2024-01-26	210.96	212.90	210.96	211.46	202.09	978
2024-01-25	211.79	212.57	209.93	210.77	201.43	1,263
2024-01-24	213.09	213.14	212.06	212.06	202.66	901
2024-01-23	212.66	213.48	210.00	210.71	201.37	781
2024-01-22	212.88	215.04	212.61	213.75	204.28	745
2024-01-19	198.35	214.31	198.35	209.83	200.53	5,869
2024-01-18	197.04	197.79	195.24	197.54	188.79	605
2024-01-17	197.25	199.61	196.05	197.11	188.38	145
2024-01-16	195.66	196.47	194.62	195.54	186.88	123
2024-01-12	195.91	196.37	194.49	195.65	186.98	348
2024-01-11	193.97	193.97	192.12	193.82	185.23	463
2024-01-10	191.02	192.86	191.02	191.38	182.90	227
2024-01-09	192.31	192.31	190.01	191.73	183.24	33,141
2024-01-08	190.73	190.73	190.73	190.73	182.28	1
2024-01-05	192.54	194.05	192.17	192.80	184.26	3,789
2024-01-04	193.49	193.95	193.35	193.87	185.28	138
2024-01-03	192.81	194.00	191.42	193.81	185.22	154
2024-01-02	191.84	192.34	190.98	192.01	183.50	12
2023-12-29	188.72	190.27	188.72	190.27	181.84	20
2023-12-28	188.26	189.74	188.26	189.54	181.14	34
2023-12-27	187.80	187.80	187.80	187.80	179.48	33
2023-12-22	186.18	186.92	185.48	185.48	177.26	29
2023-12-21	184.17	184.72	183.21	184.24	176.08	47
2023-12-20	186.36	186.36	184.83	185.92	177.68	188
2023-12-19	183.89	186.33	182.29	186.29	178.04	366
2023-12-18	183.85	183.97	183.14	183.25	175.13	81
2023-12-15	184.23	185.66	182.44	182.52	174.43	974
2023-12-14	185.70	185.70	181.15	182.82	174.72	164
2023-12-13	183.57	184.43	183.38	184.00	175.85	296
2023-12-12	182.46	184.27	181.74	183.72	175.58	232
2023-12-11	182.00	182.64	180.97	182.51	174.42	65
2023-12-08	182.55	182.55	180.81	180.81	172.80	231
2023-12-07	183.18	183.18	181.63	181.94	173.88	140
2023-12-06	184.89	185.47	182.90	183.69	174.60	245
2023-12-05	182.07	185.07	182.07	185.05	175.89	328
2023-12-04	182.25	184.25	181.77	184.14	175.02	152
2023-12-01	179.91	181.88	179.44	180.98	172.02	415
2023-11-30	178.11	180.08	177.82	179.95	171.04	405
2023-11-29	176.31	178.13	175.71	177.79	168.99	162
2023-11-28	177.75	178.69	177.23	177.23	168.46	510
2023-11-27	178.12	178.66	177.16	178.66	169.81	130
2023-11-24	177.41	178.48	176.35	177.47	168.68	67
2023-11-22	175.49	176.19	174.66	175.62	166.93	1,298
2023-11-21	173.15	175.84	172.39	175.84	167.13	769
2023-11-20	171.82	172.03	170.73	171.84	163.33	1,740
2023-11-17	171.70	172.95	170.96	171.98	163.47	574
2023-11-16	169.54	172.57	169.54	171.74	163.24	228
2023-11-15	168.70	170.00	167.52	169.92	161.51	146,619
2023-11-14	171.41	171.41	168.23	168.23	159.90	1,942

← NewerPage 12 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.