Travelers Cos. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 152.48 | 152.59 | 152.48 | 152.59 | 138.80 | 38 |
| 2021-12-06 | 150.15 | 151.80 | 150.15 | 151.80 | 138.08 | 1 |
| 2021-12-03 | 150.17 | 150.17 | 148.63 | 148.63 | 135.20 | 8 |
| 2021-12-02 | 150.37 | 150.37 | 150.37 | 150.37 | 136.78 | 4 |
| 2021-11-30 | 150.37 | 150.37 | 148.20 | 148.20 | 134.81 | 40 |
| 2021-11-29 | 156.44 | 156.44 | 152.42 | 152.42 | 138.65 | 20 |
| 2021-11-26 | 155.80 | 155.80 | 153.00 | 153.00 | 139.17 | 49 |
| 2021-11-23 | 159.32 | 161.21 | 159.20 | 160.81 | 146.28 | 110 |
| 2021-11-19 | 154.23 | 154.23 | 154.23 | 154.23 | 140.29 | 10 |
| 2021-11-17 | 158.99 | 158.99 | 156.60 | 157.03 | 142.84 | 66,697 |
| 2021-11-12 | 157.98 | 157.98 | 157.98 | 157.98 | 143.70 | 1 |
| 2021-11-11 | 158.14 | 158.14 | 158.14 | 158.14 | 143.85 | 120 |
| 2021-11-10 | 157.62 | 158.15 | 157.62 | 158.15 | 143.86 | 120 |
| 2021-11-09 | 158.31 | 158.99 | 157.44 | 157.56 | 143.32 | 10 |
| 2021-11-08 | 160.29 | 160.29 | 159.48 | 159.48 | 145.07 | 1 |
| 2021-11-05 | 159.72 | 160.00 | 159.49 | 159.79 | 145.35 | 13 |
| 2021-11-02 | 160.16 | 160.16 | 159.70 | 159.70 | 145.27 | 1 |
| 2021-11-01 | 159.27 | 160.58 | 159.27 | 160.43 | 145.93 | 230 |
| 2021-10-29 | 161.60 | 161.60 | 161.11 | 161.11 | 146.55 | 1 |
| 2021-10-27 | 160.43 | 161.85 | 160.09 | 161.85 | 147.22 | 163 |
| 2021-10-26 | 161.86 | 161.86 | 161.14 | 161.72 | 147.11 | 42 |
| 2021-10-25 | 162.37 | 162.37 | 161.69 | 161.69 | 147.08 | 20 |
| 2021-10-22 | 160.70 | 162.35 | 160.70 | 162.35 | 147.68 | 206 |
| 2021-10-21 | 159.81 | 159.81 | 159.57 | 159.64 | 145.21 | 107 |
| 2021-10-20 | 155.18 | 158.44 | 155.18 | 158.44 | 144.12 | 198 |
| 2021-10-19 | 156.21 | 157.61 | 155.87 | 156.74 | 142.58 | 130 |
| 2021-10-18 | 153.29 | 153.70 | 152.91 | 153.28 | 139.43 | 71 |
| 2021-10-15 | 156.80 | 156.80 | 156.80 | 156.80 | 142.63 | 303 |
| 2021-10-14 | 157.63 | 157.63 | 156.93 | 157.29 | 143.08 | 100 |
← NewerPage 20 of 20 · 1,169 trading days
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.