Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	170.24	171.08	169.39	170.33	161.90	2,849
2023-11-10	168.88	169.10	168.51	168.69	160.34	131
2023-11-09	169.64	169.64	168.54	168.54	160.20	760
2023-11-08	169.87	169.87	168.59	168.59	160.24	239
2023-11-07	170.07	170.07	168.82	169.30	160.92	452
2023-11-06	168.41	169.53	168.41	169.52	161.13	32,127
2023-11-03	170.85	170.85	166.82	169.42	161.03	4,662
2023-11-02	169.12	169.67	165.95	168.04	159.72	1,879
2023-11-01	168.45	169.60	167.13	169.60	161.20	1,250
2023-10-31	166.91	167.84	166.70	167.79	159.48	211
2023-10-30	162.67	165.41	161.02	165.41	157.22	621
2023-10-27	162.82	163.37	161.25	161.36	153.37	815
2023-10-26	165.43	167.21	164.82	164.90	156.74	2,772
2023-10-25	158.66	163.86	157.99	163.86	155.74	573
2023-10-24	159.49	161.03	157.96	157.96	150.14	505
2023-10-23	161.00	161.63	159.65	159.82	151.90	8
2023-10-20	163.61	164.04	161.58	162.19	154.16	401
2023-10-19	168.05	168.40	165.31	165.87	157.66	2,467
2023-10-18	170.15	173.38	169.60	169.60	161.20	697
2023-10-17	167.37	169.36	167.37	168.99	160.62	245
2023-10-16	165.28	167.98	164.91	167.04	158.77	97
2023-10-13	162.00	163.92	160.73	163.66	155.56	2,562
2023-10-12	163.07	163.07	160.45	160.45	152.51	535
2023-10-11	162.14	162.59	161.74	161.79	153.78	525
2023-10-10	162.38	164.00	161.03	162.31	154.27	676
2023-10-09	162.03	163.49	162.03	163.49	155.39	13
2023-10-06	163.94	164.21	163.01	163.88	155.77	641
2023-10-05	163.17	164.34	162.83	164.34	156.21	141
2023-10-04	161.15	161.31	160.58	161.22	153.24	467
2023-10-03	162.98	162.98	160.94	160.94	152.97	63
2023-10-02	162.99	163.24	161.21	162.02	154.00	574
2023-09-29	166.82	166.82	163.68	163.68	155.58	1,394
2023-09-28	168.39	168.61	168.03	168.03	159.71	242
2023-09-27	167.28	167.96	166.66	166.77	158.51	57,810
2023-09-26	167.84	168.58	167.84	168.08	159.76	180,209
2023-09-25	166.72	166.72	166.48	166.48	158.24	224
2023-09-22	168.37	168.37	168.07	168.22	159.89	718
2023-09-21	169.29	170.16	169.29	169.84	161.44	604
2023-09-20	168.87	169.65	168.87	169.65	161.25	97
2023-09-19	167.02	167.32	166.39	166.39	158.15	555
2023-09-18	164.71	167.18	164.31	167.18	158.90	695
2023-09-15	165.48	165.50	165.16	165.16	156.99	19
2023-09-14	164.11	165.71	164.11	165.71	157.50	99
2023-09-13	162.61	162.64	161.96	161.96	153.94	259
2023-09-12	162.05	163.61	162.05	163.61	155.51	174
2023-09-11	161.92	161.93	160.71	160.71	152.75	462
2023-09-08	160.61	161.14	160.61	161.14	153.16	180,250
2023-09-07	161.15	161.20	161.15	161.20	153.21	19
2023-09-06	159.86	161.25	159.85	160.93	152.01	141
2023-09-05	162.31	162.31	160.72	160.72	151.81	737
2023-09-01	162.48	162.80	162.48	162.54	153.53	153
2023-08-30	161.40	161.40	161.40	161.40	152.46	5
2023-08-29	160.74	161.00	160.74	161.00	152.08	22
2023-08-25	162.04	162.49	161.38	162.49	153.49	110
2023-08-24	161.67	162.46	161.47	162.15	153.16	876
2023-08-23	160.62	160.62	160.62	160.62	151.72	857
2023-08-22	161.09	161.68	159.63	160.25	151.37	72
2023-08-21	161.09	161.09	160.46	160.46	151.57	76
2023-08-18	163.15	163.64	162.83	162.83	153.81	80
2023-08-17	164.19	164.19	163.78	163.79	154.72	7

← NewerPage 13 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.