Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	247.50	248.96	246.02	247.46	239.79	529
2024-10-31	248.52	251.94	247.84	248.11	240.42	1,524
2024-10-30	250.05	251.18	249.01	249.57	241.83	2,438
2024-10-29	251.30	252.22	248.73	249.62	241.88	426
2024-10-28	253.94	254.32	251.15	253.39	245.54	688
2024-10-25	255.44	259.00	250.79	250.79	243.02	1,397
2024-10-24	260.00	260.01	255.75	256.74	248.78	1,059
2024-10-23	258.85	258.88	254.32	256.35	248.40	2,153
2024-10-22	259.50	259.96	255.32	258.79	250.77	637
2024-10-21	265.69	266.89	259.03	260.51	252.44	1,232
2024-10-18	268.84	269.15	261.92	265.07	256.85	1,058
2024-10-17	250.00	262.77	242.95	261.14	253.05	132,384
2024-10-16	242.16	243.14	241.17	242.43	234.92	852
2024-10-15	241.00	243.56	240.50	242.84	235.31	550
2024-10-14	236.71	240.05	234.82	239.92	232.48	83
2024-10-11	234.79	236.65	233.77	236.05	228.73	406
2024-10-10	236.40	236.42	232.26	232.58	225.37	409
2024-10-09	227.07	232.74	227.07	232.52	225.31	334
2024-10-08	227.82	230.77	226.93	229.88	222.75	936
2024-10-07	234.62	235.63	225.88	226.24	219.23	458
2024-10-04	234.46	235.61	232.27	235.33	228.04	441
2024-10-03	235.27	235.27	231.83	233.69	226.45	162
2024-10-02	234.32	236.98	234.25	234.89	227.61	399
2024-10-01	234.56	236.65	231.99	236.24	228.92	1,253
2024-09-30	235.47	236.74	232.65	233.64	226.40	483
2024-09-27	235.92	239.12	235.09	236.78	229.44	875
2024-09-26	236.34	237.15	234.37	236.50	229.17	596
2024-09-25	239.11	240.94	236.79	237.55	230.19	1,468
2024-09-24	237.28	238.72	236.36	237.96	230.58	157
2024-09-23	238.45	239.88	236.83	239.17	231.76	640
2024-09-20	238.54	239.58	235.29	238.98	231.58	360
2024-09-19	241.10	241.37	236.98	238.67	231.27	4,765
2024-09-18	243.09	243.09	240.09	241.12	233.65	1,191
2024-09-17	243.98	243.98	239.08	241.84	234.34	206
2024-09-16	240.39	242.84	239.99	241.76	234.26	147
2024-09-13	234.62	238.10	234.57	237.09	229.74	392
2024-09-12	230.85	234.20	230.66	234.20	226.94	455
2024-09-11	237.31	239.55	229.44	231.84	224.65	988
2024-09-10	241.00	242.52	238.79	238.79	231.39	342
2024-09-09	236.92	242.80	236.06	241.50	233.00	1,369
2024-09-06	233.01	236.47	232.09	232.63	224.44	816
2024-09-05	234.23	234.23	229.55	230.32	222.21	1,771
2024-09-04	230.29	231.44	229.17	230.00	221.90	444
2024-09-03	226.88	229.19	226.00	228.50	220.45	1,688
2024-08-30	227.14	227.64	225.60	225.97	218.01	233
2024-08-29	224.75	227.19	222.79	226.70	218.72	650
2024-08-28	223.73	225.99	222.50	223.16	215.30	3,588
2024-08-27	222.95	224.13	222.63	223.05	215.20	657
2024-08-23	219.47	222.26	217.93	220.42	212.66	180
2024-08-22	217.59	218.30	215.94	217.01	209.37	701
2024-08-21	218.59	218.59	215.55	216.66	209.03	223
2024-08-20	218.76	218.81	217.01	217.01	209.37	7
2024-08-19	216.87	218.81	215.83	218.74	211.04	449
2024-08-16	216.97	218.02	215.45	217.20	209.55	1,552
2024-08-15	216.05	217.19	214.65	215.99	208.39	806
2024-08-14	211.77	214.15	211.77	213.54	206.02	645
2024-08-13	210.76	210.76	209.12	209.88	202.49	179
2024-08-12	214.25	214.40	210.37	210.37	202.96	168
2024-08-09	211.39	212.02	210.29	210.37	202.96	217
2024-08-08	208.47	212.37	208.47	211.56	204.11	790

← NewerPage 9 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.