Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	130.57	130.92	127.61	130.11	110.02	1,597,300
2018-11-30	130.39	130.95	128.71	130.37	110.24	2,142,700
2018-11-29	130.05	131.21	129.27	130.63	110.46	1,620,600
2018-11-28	129.52	130.99	128.72	130.70	110.52	1,579,400
2018-11-27	129.86	130.57	128.31	129.61	109.60	1,274,200
2018-11-26	127.68	130.34	127.18	130.34	110.22	1,850,300
2018-11-23	127.44	127.65	126.36	126.60	107.05	405,800
2018-11-21	128.10	129.54	127.31	127.76	108.03	1,503,200
2018-11-20	130.95	131.10	128.26	128.37	108.55	1,893,600
2018-11-19	128.93	130.57	128.60	130.52	110.37	2,118,100
2018-11-16	124.98	128.79	124.71	128.77	108.89	2,734,100
2018-11-15	122.48	125.61	121.40	125.59	106.20	2,409,000
2018-11-14	127.15	127.50	122.23	123.04	104.04	3,153,400
2018-11-13	126.88	128.27	126.43	126.81	107.23	1,419,900
2018-11-12	130.30	130.80	126.83	127.04	107.43	1,794,500
2018-11-09	131.14	131.81	130.28	131.03	110.80	1,379,400
2018-11-08	130.05	131.51	129.98	130.99	110.77	1,879,200
2018-11-07	129.12	130.37	128.22	130.28	110.17	1,452,400
2018-11-06	126.24	128.66	126.13	128.60	108.75	1,586,600
2018-11-05	125.16	127.38	125.16	126.53	106.99	1,098,200
2018-11-02	126.70	126.93	123.96	124.90	105.62	1,637,000
2018-11-01	124.98	125.34	124.02	125.20	105.87	1,320,000
2018-10-31	126.22	126.96	125.03	125.13	105.81	2,161,700
2018-10-30	122.97	126.01	122.09	125.87	106.44	2,217,000
2018-10-29	122.82	124.50	121.59	122.32	103.43	2,323,000
2018-10-26	121.02	122.11	119.67	121.29	102.56	3,574,600
2018-10-25	121.97	122.27	120.37	121.24	102.52	2,318,100
2018-10-24	123.47	123.68	121.30	121.56	102.79	2,291,800
2018-10-23	122.50	124.58	122.30	123.80	104.69	2,001,000
2018-10-22	125.90	126.65	123.98	124.07	104.91	1,413,500
2018-10-19	124.33	126.79	124.01	126.07	106.61	2,044,600
2018-10-18	126.62	127.30	123.70	125.14	105.82	2,818,800
2018-10-17	124.77	127.19	124.58	126.44	106.92	2,106,800
2018-10-16	123.82	124.85	123.34	124.75	105.49	1,232,600
2018-10-15	123.34	124.70	123.02	123.39	104.34	1,305,200
2018-10-12	124.26	125.10	121.47	123.65	104.56	2,327,400
2018-10-11	127.98	128.00	123.59	124.31	105.12	2,438,600
2018-10-10	130.91	131.60	128.01	128.17	108.38	1,656,700
2018-10-09	131.54	132.03	130.32	131.59	111.27	865,200
2018-10-08	130.01	132.47	129.92	131.66	111.33	986,800
2018-10-05	130.18	131.44	129.83	130.13	110.04	870,500
2018-10-04	129.88	130.88	129.55	130.79	110.60	1,242,600
2018-10-03	130.17	130.34	129.07	129.54	109.54	1,547,200
2018-10-02	128.69	129.60	128.24	129.51	109.51	1,311,100
2018-10-01	130.00	130.64	128.63	128.97	109.06	1,362,900
2018-09-28	128.71	129.92	128.22	129.71	109.68	1,452,900
2018-09-27	129.39	129.93	128.47	129.12	109.18	836,500
2018-09-26	131.74	131.74	129.20	129.50	109.51	1,317,100
2018-09-25	133.10	133.10	131.14	131.29	111.02	844,500
2018-09-24	134.44	134.44	132.72	132.83	112.32	1,055,700
2018-09-21	134.46	134.51	133.19	134.44	113.68	2,738,500
2018-09-20	133.33	134.61	133.10	134.15	113.44	1,635,700
2018-09-19	131.67	133.50	131.37	132.50	112.04	1,470,900
2018-09-18	130.00	131.74	129.50	131.37	111.09	1,473,600
2018-09-17	130.22	130.60	129.59	129.89	109.84	996,200
2018-09-14	129.00	130.12	128.68	130.01	109.94	1,194,700
2018-09-13	128.50	129.41	127.74	128.83	108.94	1,413,400
2018-09-12	127.87	128.20	126.30	126.89	107.30	1,750,400
2018-09-11	126.52	128.31	125.71	127.85	108.11	1,797,100
2018-09-10	129.39	129.55	126.93	127.60	107.90	1,840,800

← NewerPage 34 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.