Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	135.91	137.16	135.23	136.88	119.15	927,200
2020-02-12	137.57	137.69	135.69	135.71	118.13	824,800
2020-02-11	136.34	137.51	135.65	137.38	119.59	1,042,000
2020-02-10	136.01	136.27	135.14	136.22	118.58	807,700
2020-02-07	136.40	136.88	135.23	136.01	118.39	900,200
2020-02-06	137.28	138.00	136.48	136.50	118.82	937,600
2020-02-05	133.86	136.84	133.86	136.78	119.06	1,404,500
2020-02-04	134.41	135.25	132.48	132.58	115.41	1,541,400
2020-02-03	132.51	134.29	132.28	133.61	116.30	1,494,900
2020-01-31	133.66	134.51	131.43	131.62	114.57	1,844,900
2020-01-30	132.60	134.28	132.11	134.20	116.82	1,409,700
2020-01-29	134.50	134.54	132.95	133.27	116.01	1,270,900
2020-01-28	134.49	135.10	134.34	134.39	116.98	1,297,700
2020-01-27	134.35	135.75	133.56	133.73	116.41	1,519,500
2020-01-24	133.73	134.88	133.61	134.78	117.32	1,755,100
2020-01-23	136.29	138.00	133.48	134.19	116.81	3,636,600
2020-01-22	141.29	141.87	140.49	141.34	123.03	1,656,800
2020-01-21	140.77	141.55	140.38	140.91	122.66	1,604,700
2020-01-17	139.00	141.05	138.84	140.73	122.50	1,534,800
2020-01-16	138.00	138.98	137.82	138.85	120.87	1,249,100
2020-01-15	136.50	137.98	136.31	137.57	119.75	905,200
2020-01-14	136.00	137.56	136.00	136.65	118.95	1,485,300
2020-01-13	135.51	136.30	135.35	136.26	118.61	1,042,500
2020-01-10	135.80	136.47	135.32	135.51	117.96	1,343,200
2020-01-09	136.70	137.91	136.70	137.62	119.80	1,228,600
2020-01-08	135.94	137.70	135.49	136.61	118.92	1,942,800
2020-01-07	135.89	136.63	135.10	135.16	117.65	1,204,600
2020-01-06	136.15	137.21	135.64	137.17	119.40	952,800
2020-01-03	136.55	137.37	136.35	137.02	119.27	927,300
2020-01-02	137.52	137.74	136.14	137.51	119.70	1,117,300
2019-12-31	136.31	136.99	136.13	136.95	119.21	765,100
2019-12-30	136.98	136.98	135.65	136.49	118.81	799,200
2019-12-27	136.48	136.90	135.97	136.80	119.08	614,400
2019-12-26	135.96	136.31	135.81	136.29	118.64	927,700
2019-12-24	136.45	136.45	135.55	135.83	118.24	486,200
2019-12-23	136.80	136.80	135.58	136.23	118.59	1,003,000
2019-12-20	137.15	137.61	136.04	136.43	118.76	2,676,500
2019-12-19	135.40	136.49	135.10	136.47	118.79	1,741,500
2019-12-18	137.17	137.17	134.94	135.67	118.10	1,582,400
2019-12-17	136.28	137.26	136.20	136.99	119.25	1,083,400
2019-12-16	136.07	136.75	135.68	136.18	118.54	1,312,700
2019-12-13	135.13	136.21	135.12	135.66	118.09	985,600
2019-12-12	134.62	136.22	134.31	135.61	118.05	1,068,900
2019-12-11	135.26	135.64	134.28	134.63	117.19	1,260,100
2019-12-10	135.45	135.79	135.15	135.54	117.98	828,600
2019-12-09	135.31	135.63	134.82	135.45	117.91	987,100
2019-12-06	135.19	136.15	134.79	135.72	117.43	1,583,700
2019-12-05	135.41	135.41	134.03	134.31	116.21	1,435,000
2019-12-04	133.45	135.49	133.33	135.17	116.95	1,303,000
2019-12-03	134.78	135.10	133.70	134.62	116.48	1,865,200
2019-12-02	136.99	137.26	135.26	135.26	117.03	1,577,300
2019-11-29	136.83	137.21	136.47	136.72	118.29	523,300
2019-11-27	137.08	137.32	136.13	136.84	118.40	1,057,500
2019-11-26	134.83	136.90	134.70	136.68	118.26	1,827,500
2019-11-25	135.57	135.94	134.87	135.03	116.83	1,161,300
2019-11-22	134.71	135.50	134.39	135.13	116.92	1,222,700
2019-11-21	135.95	135.99	133.79	134.69	116.54	1,230,500
2019-11-20	134.78	135.70	134.44	135.43	117.18	1,301,100
2019-11-19	134.65	135.68	134.36	135.46	117.20	1,810,300
2019-11-18	133.65	134.73	133.65	134.29	116.19	1,286,900

← NewerPage 29 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-05-12	2:1
1994-06-07	2:1

Dividends

Ex-date	Amount
2026-09-10	1.2500 USD
2026-06-10	1.2500 USD
2026-03-10	1.1000 USD
2025-12-10	1.1000 USD
2025-09-10	1.1000 USD
2025-06-10	1.1000 USD
2025-03-10	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.