Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	147.64	148.17	146.29	147.81	127.20	696,800
2019-08-21	146.75	147.46	146.25	147.04	126.54	849,700
2019-08-20	147.63	148.46	146.39	146.51	126.08	905,800
2019-08-19	148.40	148.40	147.02	147.58	127.00	1,379,600
2019-08-16	146.18	147.14	145.34	146.81	126.34	1,575,500
2019-08-15	143.44	146.24	143.04	145.59	125.29	1,203,900
2019-08-14	146.74	147.81	143.43	143.48	123.48	1,563,500
2019-08-13	146.63	148.88	146.00	148.22	127.56	1,110,300
2019-08-12	148.54	149.32	146.25	146.45	126.03	1,132,300
2019-08-09	148.50	149.64	147.58	149.07	128.29	1,385,900
2019-08-08	147.86	148.78	146.23	148.22	127.56	1,644,100
2019-08-07	144.25	148.03	143.12	147.36	126.82	1,555,700
2019-08-06	143.72	146.04	142.79	145.96	125.61	1,331,300
2019-08-05	146.28	147.47	143.58	143.93	123.86	1,664,300
2019-08-02	146.50	147.76	145.47	146.92	126.44	1,442,800
2019-08-01	146.29	148.15	145.47	145.78	125.46	1,542,800
2019-07-31	148.28	148.84	146.11	146.62	126.18	1,617,600
2019-07-30	148.13	149.55	147.28	147.62	127.04	1,204,700
2019-07-29	149.67	151.03	148.53	148.74	128.00	1,246,200
2019-07-26	148.36	150.25	147.25	149.93	129.03	947,600
2019-07-25	147.95	149.05	147.22	148.49	127.79	1,188,900
2019-07-24	147.60	149.15	146.84	148.85	128.10	1,308,500
2019-07-23	148.50	149.97	145.37	147.50	126.94	1,970,200
2019-07-22	150.17	150.84	149.31	149.71	128.84	1,197,600
2019-07-19	151.65	152.39	150.17	150.23	129.28	1,374,300
2019-07-18	152.35	152.87	151.55	152.71	131.42	762,000
2019-07-17	154.04	154.17	152.35	152.38	131.14	944,500
2019-07-16	154.88	155.09	154.10	154.59	133.04	878,000
2019-07-15	153.17	154.96	153.17	154.83	133.24	923,400
2019-07-12	152.92	153.46	151.80	153.39	132.00	867,600
2019-07-11	152.97	153.34	151.19	152.43	131.18	933,800
2019-07-10	154.31	154.73	153.26	153.33	131.95	747,000
2019-07-09	153.19	153.63	152.44	153.45	132.06	843,400
2019-07-08	153.98	154.26	153.44	153.80	132.36	773,400
2019-07-05	153.81	154.24	152.51	154.09	132.61	612,100
2019-07-03	153.39	154.62	153.05	154.30	132.79	613,900
2019-07-02	151.72	152.84	151.24	152.83	131.52	915,700
2019-07-01	150.90	151.43	149.89	151.42	130.31	1,146,100
2019-06-28	149.79	150.54	148.46	149.52	128.67	2,320,000
2019-06-27	147.45	149.52	147.29	149.20	128.40	1,615,500
2019-06-26	152.90	153.17	148.62	148.70	127.97	1,506,200
2019-06-25	152.01	153.63	151.48	153.13	131.78	1,296,800
2019-06-24	151.74	153.13	151.60	152.02	130.83	980,100
2019-06-21	152.24	153.20	151.21	151.48	130.36	2,316,400
2019-06-20	152.04	152.50	150.84	152.19	130.97	932,200
2019-06-19	150.32	152.01	150.32	151.60	130.46	1,010,100
2019-06-18	149.86	151.49	149.58	150.33	129.37	1,329,000
2019-06-17	150.30	150.52	149.66	149.92	129.02	821,200
2019-06-14	149.69	150.64	148.79	150.11	129.18	1,124,000
2019-06-13	149.79	150.04	148.55	149.41	128.58	1,508,100
2019-06-12	149.53	150.61	149.45	149.73	128.85	1,026,000
2019-06-11	150.00	150.07	148.70	149.19	128.39	968,400
2019-06-10	149.36	149.90	148.89	149.32	128.50	1,187,500
2019-06-07	147.93	150.02	147.93	149.53	128.68	1,257,900
2019-06-06	149.52	149.67	148.36	149.00	127.52	1,796,800
2019-06-05	148.08	149.86	147.93	149.85	128.25	1,474,800
2019-06-04	147.36	147.80	146.61	147.55	126.28	1,513,400
2019-06-03	145.49	146.84	144.87	146.79	125.63	1,628,800
2019-05-31	145.14	146.33	144.49	145.57	124.59	1,405,400
2019-05-30	145.49	146.27	144.48	145.73	124.72	1,068,600

← NewerPage 31 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.