Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	264.63	266.25	262.76	266.25	260.14	48
2025-05-01	261.01	263.58	260.90	262.01	255.99	230
2025-04-30	263.54	263.54	258.13	262.54	256.51	98
2025-04-29	262.45	262.52	261.99	262.52	256.49	10
2025-04-28	260.71	261.42	257.57	260.60	254.62	64
2025-04-25	259.87	260.78	257.60	258.18	252.25	160
2025-04-24	258.70	260.28	256.09	260.22	254.25	16
2025-04-23	260.63	263.10	258.50	260.43	254.45	669
2025-04-22	253.37	259.30	251.38	258.45	252.52	4
2025-04-17	253.63	257.46	252.45	257.46	251.55	193
2025-04-16	257.12	260.25	252.47	254.40	248.56	700
2025-04-15	251.79	253.33	249.77	249.83	244.09	46
2025-04-14	249.71	250.93	246.58	250.43	244.68	20
2025-04-11	242.68	245.74	241.00	245.17	239.54	17,879
2025-04-10	247.00	248.46	239.33	242.94	237.36	60
2025-04-09	230.47	245.25	230.47	245.25	239.62	211
2025-04-08	240.05	242.38	240.00	241.85	236.30	1,841
2025-04-07	241.50	241.50	230.71	235.42	230.02	409
2025-04-04	255.87	256.99	242.59	242.59	237.02	338
2025-04-03	261.33	264.24	261.33	262.65	256.62	367
2025-04-02	263.49	263.99	260.84	263.54	257.49	119
2025-04-01	265.34	265.50	261.66	263.43	257.38	381
2025-03-31	262.44	264.88	260.85	263.19	257.14	468
2025-03-28	265.21	266.15	261.50	262.49	256.46	201
2025-03-27	264.08	264.08	261.67	261.98	255.97	147
2025-03-26	261.41	263.19	261.03	261.03	255.04	314
2025-03-25	260.44	261.06	258.01	258.01	252.09	122
2025-03-24	259.02	259.02	257.37	257.80	251.88	353
2025-03-21	258.45	260.34	256.91	258.37	252.44	81
2025-03-20	261.06	263.14	260.23	260.52	254.54	592
2025-03-19	261.26	261.37	259.60	260.27	254.30	150
2025-03-18	265.05	266.16	261.24	261.24	255.24	135
2025-03-17	260.90	265.57	260.76	264.94	258.86	270
2025-03-14	257.58	260.17	256.00	260.17	254.20	473
2025-03-13	256.07	256.91	253.05	255.71	249.84	393
2025-03-12	252.22	253.90	248.87	251.72	245.94	183
2025-03-11	255.81	257.10	251.01	256.89	250.99	180
2025-03-10	255.57	262.50	254.00	258.31	252.38	943
2025-03-07	256.70	258.87	255.02	258.87	252.92	317
2025-03-06	257.82	257.82	253.26	255.86	248.96	113
2025-03-05	255.87	259.14	255.54	257.79	250.84	385
2025-03-04	259.27	262.88	258.54	258.66	251.68	177
2025-03-03	259.29	262.28	258.77	260.78	253.75	1,265
2025-02-28	257.67	258.17	254.93	254.93	248.06	383
2025-02-27	249.50	255.31	249.50	255.27	248.39	76
2025-02-26	251.21	252.24	247.87	248.41	241.71	159
2025-02-25	248.61	253.41	248.61	253.41	246.58	322
2025-02-24	241.00	248.87	241.00	248.87	242.15	582
2025-02-21	241.84	243.00	239.41	239.41	232.95	394
2025-02-20	241.12	242.00	238.38	238.38	231.95	484
2025-02-19	242.21	242.21	239.35	240.80	234.31	361
2025-02-18	240.23	240.23	237.65	238.68	232.25	272
2025-02-14	241.15	242.49	237.82	238.32	231.89	148
2025-02-12	239.50	241.74	238.80	239.23	232.78	11
2025-02-11	242.84	242.84	239.97	240.80	234.31	84
2025-02-10	244.00	245.00	242.67	243.18	236.62	492
2025-02-07	246.84	248.86	245.67	245.67	239.04	31
2025-02-06	248.03	248.22	246.88	247.13	240.47	362
2025-02-05	246.05	246.61	244.42	246.61	239.96	133
2025-02-04	243.18	245.91	243.18	244.63	238.03	260

← NewerPage 7 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.