Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	183.67	183.67	181.07	181.53	170.49	493
2023-05-19	184.14	185.36	183.10	183.10	171.97	256
2023-05-18	181.76	181.76	180.83	180.95	169.95	28
2023-05-17	182.29	182.70	181.90	182.24	171.16	119
2023-05-16	182.70	182.81	181.23	181.23	170.21	216
2023-05-15	182.76	182.76	181.31	182.25	171.17	184
2023-05-12	184.07	184.15	181.63	181.67	170.63	10,819
2023-05-11	181.98	182.69	181.98	182.16	171.09	67
2023-05-10	183.32	183.55	181.96	183.36	172.22	1,073
2023-05-09	183.83	184.94	183.83	184.94	173.70	54
2023-05-05	182.03	182.37	181.78	182.02	170.95	144
2023-05-04	176.93	179.04	176.93	179.04	168.16	1,058
2023-05-03	181.13	181.16	179.73	180.83	169.84	5,725
2023-05-02	181.04	181.21	178.91	178.91	168.03	298
2023-04-28	181.91	181.91	181.28	181.84	170.79	32
2023-04-27	179.34	179.99	178.27	179.99	169.05	422
2023-04-26	177.86	177.86	177.29	177.42	166.63	1,850
2023-04-25	177.89	179.95	177.89	179.95	169.01	11
2023-04-24	180.09	180.09	178.93	178.93	168.05	648
2023-04-21	177.94	179.56	176.95	178.81	167.94	1,759
2023-04-20	183.97	183.97	179.92	179.92	168.98	1,903
2023-04-19	183.38	184.63	180.34	184.63	173.41	2,011
2023-04-18	171.52	171.61	170.85	171.23	160.82	361
2023-04-17	168.50	168.50	168.50	168.50	158.26	567
2023-04-14	168.17	170.05	167.16	170.05	159.71	153
2023-04-13	172.52	172.52	170.00	172.37	161.89	964
2023-04-12	173.86	174.01	172.59	172.59	162.09	298
2023-04-11	171.94	173.86	171.94	173.86	163.29	397
2023-04-06	170.75	171.38	170.43	170.64	160.27	501
2023-04-05	167.66	170.03	167.66	170.03	159.69	146
2023-04-04	169.87	173.40	168.02	168.02	157.81	1,655
2023-04-03	171.47	172.60	171.47	172.33	161.85	513
2023-03-31	171.29	171.29	170.73	171.09	160.69	512
2023-03-30	170.36	170.36	169.33	169.33	159.04	96
2023-03-29	167.79	168.96	167.79	168.59	158.34	1,047
2023-03-28	165.89	166.57	164.87	166.51	156.39	432
2023-03-27	166.47	166.68	165.58	166.68	156.55	420
2023-03-24	161.80	161.80	161.64	161.64	151.81	40
2023-03-23	166.63	166.63	163.96	163.96	153.99	4,210
2023-03-22	171.33	171.94	169.17	169.17	158.89	1,570
2023-03-21	171.44	172.32	170.55	170.55	160.18	1,657
2023-03-20	166.65	168.79	166.51	168.70	158.44	895
2023-03-17	170.15	170.15	165.35	165.64	155.57	9,402
2023-03-16	166.99	172.04	166.95	172.04	161.58	1,312
2023-03-15	166.13	167.78	164.27	164.62	154.61	1,257
2023-03-14	171.22	173.14	170.21	172.15	161.69	1,778
2023-03-13	172.20	175.72	172.20	175.66	164.98	696
2023-03-10	174.06	177.86	173.63	177.86	167.05	380
2023-03-09	176.66	176.79	175.30	176.61	165.87	500
2023-03-08	180.28	180.65	177.33	177.33	165.68	740
2023-03-07	182.63	183.21	181.54	181.54	169.61	440
2023-03-06	183.20	184.34	183.20	183.68	171.61	591
2023-03-03	183.58	183.58	180.75	182.20	170.23	852
2023-03-02	182.82	183.08	181.87	183.08	171.05	285
2023-03-01	184.24	184.48	183.61	184.19	172.09	1,271
2023-02-28	185.45	185.73	185.33	185.48	173.29	141
2023-02-27	186.35	186.95	184.95	184.95	172.80	394
2023-02-24	184.41	184.41	183.62	184.08	171.98	320
2023-02-23	187.43	187.47	183.19	183.19	171.15	596
2023-02-22	184.24	187.02	184.03	187.02	174.73	544

← NewerPage 15 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.