Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	133.24	133.66	130.92	132.15	112.44	907,900
2019-03-01	133.52	134.35	132.46	133.03	113.19	1,360,400
2019-02-28	132.58	133.07	132.22	132.91	113.08	1,739,700
2019-02-27	132.81	133.42	132.44	132.62	112.84	1,350,100
2019-02-26	132.46	133.90	132.36	133.27	113.39	2,278,700
2019-02-25	131.30	133.13	131.30	132.49	112.73	2,051,100
2019-02-22	130.21	131.31	129.98	131.02	111.48	1,422,900
2019-02-21	129.91	130.00	129.14	129.82	110.45	1,227,800
2019-02-20	129.05	130.13	128.98	129.74	110.39	1,784,800
2019-02-19	128.31	129.46	128.01	129.10	109.84	1,459,300
2019-02-15	128.05	128.84	127.87	128.74	109.54	1,304,600
2019-02-14	127.13	127.95	126.23	126.93	108.00	1,266,500
2019-02-13	127.79	129.13	127.55	128.04	108.94	1,351,000
2019-02-12	126.43	127.37	126.11	127.26	108.28	1,729,500
2019-02-11	126.04	126.04	124.36	125.42	106.71	1,610,200
2019-02-08	126.53	126.76	124.62	125.79	107.03	1,252,700
2019-02-07	125.19	126.80	125.11	126.76	107.85	1,083,900
2019-02-06	125.98	125.98	124.87	125.55	106.82	1,504,900
2019-02-05	126.12	126.25	125.33	126.18	107.36	1,306,400
2019-02-04	126.49	126.50	125.02	126.04	107.24	1,214,100
2019-02-01	126.03	126.53	125.13	126.49	107.62	1,064,700
2019-01-31	125.40	125.80	124.38	125.54	106.81	1,619,500
2019-01-30	124.71	126.19	124.08	125.88	107.10	1,682,400
2019-01-29	124.74	125.47	124.38	124.82	106.20	1,275,200
2019-01-28	124.24	125.13	123.61	125.03	106.38	1,284,500
2019-01-25	125.01	126.17	124.54	124.98	106.34	1,972,800
2019-01-24	122.75	124.46	122.58	124.38	105.83	1,621,000
2019-01-23	122.67	123.25	120.60	123.02	104.67	2,008,700
2019-01-22	123.50	125.50	121.34	122.36	104.11	2,155,800
2019-01-18	123.72	124.41	122.74	124.01	105.51	1,923,900
2019-01-17	121.64	122.99	121.28	122.94	104.60	1,109,200
2019-01-16	122.29	122.58	121.18	122.30	104.06	1,349,800
2019-01-15	120.53	121.86	120.53	121.82	103.65	1,373,400
2019-01-14	119.87	120.97	119.79	120.58	102.59	1,406,800
2019-01-11	119.89	120.86	119.27	120.47	102.50	839,400
2019-01-10	118.53	120.35	118.39	120.27	102.33	1,061,500
2019-01-09	118.66	119.56	117.98	118.68	100.98	1,753,000
2019-01-08	119.38	119.51	116.84	117.84	100.26	1,403,900
2019-01-07	118.21	119.54	117.71	118.30	100.65	1,082,800
2019-01-04	116.66	118.78	116.13	118.68	100.98	1,793,900
2019-01-03	117.05	117.30	115.06	115.26	98.067	1,887,500
2019-01-02	117.49	118.19	116.33	117.37	99.862	1,793,400
2018-12-31	118.48	119.75	118.05	119.75	101.89	1,157,300
2018-12-28	119.15	119.76	117.78	118.24	100.60	1,386,700
2018-12-27	115.75	118.71	114.66	118.67	100.97	1,807,400
2018-12-26	112.50	117.17	111.08	117.17	99.692	1,931,300
2018-12-24	115.41	115.87	112.60	112.63	95.829	1,344,700
2018-12-21	117.79	120.31	116.02	116.06	98.748	4,523,600
2018-12-20	118.50	119.44	116.93	117.32	99.820	2,621,900
2018-12-19	119.61	121.68	118.22	119.16	101.39	1,829,600
2018-12-18	120.41	121.07	118.42	119.30	101.50	1,695,200
2018-12-17	120.72	121.79	119.50	119.93	102.04	1,829,400
2018-12-14	120.33	121.45	119.95	120.55	102.57	2,097,800
2018-12-13	122.03	122.61	120.72	121.50	103.38	1,282,300
2018-12-12	122.21	123.29	121.03	122.01	103.81	1,703,200
2018-12-11	123.68	124.42	120.45	120.97	102.93	1,877,200
2018-12-10	123.45	123.56	120.50	123.00	104.65	1,534,100
2018-12-07	124.64	126.19	122.87	123.56	105.13	1,679,600
2018-12-06	125.49	126.43	121.75	125.41	106.05	2,775,800
2018-12-04	130.22	130.52	126.10	126.69	107.13	2,141,200

← NewerPage 33 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.