Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	131.54	132.11	129.97	130.09	110.01	1,300,200
2018-09-06	132.43	133.40	132.09	132.57	111.45	1,274,200
2018-09-05	132.02	133.31	132.02	132.59	111.47	1,209,500
2018-09-04	131.71	132.24	131.01	132.13	111.08	973,900
2018-08-31	131.42	131.72	130.67	131.60	110.64	1,002,900
2018-08-30	132.55	132.64	131.10	131.65	110.68	1,262,100
2018-08-29	132.58	133.25	131.94	132.66	111.53	1,024,600
2018-08-28	132.05	132.77	132.05	132.28	111.21	1,056,000
2018-08-27	131.81	132.33	131.34	131.89	110.88	1,277,700
2018-08-24	130.06	130.68	129.85	130.51	109.72	1,180,300
2018-08-23	129.50	129.87	128.94	129.52	108.89	1,115,400
2018-08-22	131.88	131.88	129.26	129.41	108.79	1,083,900
2018-08-21	131.22	132.26	130.93	131.71	110.73	1,267,400
2018-08-20	130.75	131.64	130.50	131.42	110.48	1,147,000
2018-08-17	130.17	130.81	129.61	130.42	109.64	1,664,300
2018-08-16	129.26	130.97	129.14	130.34	109.58	1,324,500
2018-08-15	127.12	129.09	126.92	128.77	108.26	1,261,600
2018-08-14	127.96	127.99	126.68	127.54	107.22	1,143,800
2018-08-13	128.69	129.35	127.61	128.05	107.65	1,209,800
2018-08-10	128.73	129.16	127.61	128.87	108.34	957,800
2018-08-09	129.10	130.12	128.61	129.56	108.92	859,300
2018-08-08	129.87	129.87	129.11	129.21	108.63	1,430,700
2018-08-07	130.51	131.13	129.78	129.94	109.24	817,500
2018-08-06	129.72	130.52	129.60	130.00	109.29	1,544,100
2018-08-03	128.14	129.70	127.73	129.70	109.04	1,882,800
2018-08-02	128.06	128.86	127.00	128.33	107.89	1,778,600
2018-08-01	130.03	130.45	128.91	128.96	108.42	1,388,500
2018-07-31	131.28	131.42	129.77	130.14	109.41	1,679,200
2018-07-30	130.52	131.98	130.13	131.10	110.22	1,487,700
2018-07-27	129.94	131.63	129.71	130.73	109.90	1,954,000
2018-07-26	127.25	130.12	126.49	129.49	108.86	2,253,500
2018-07-25	124.77	126.43	123.98	126.28	106.16	2,167,900
2018-07-24	124.74	125.39	123.94	124.75	104.88	1,899,000
2018-07-23	125.55	125.55	123.58	124.24	104.45	1,654,700
2018-07-20	124.86	126.13	124.34	125.20	105.26	1,879,900
2018-07-19	127.00	127.50	124.61	125.18	105.24	2,796,100
2018-07-18	128.83	130.46	128.34	130.00	109.29	1,461,000
2018-07-17	128.58	129.45	127.87	128.79	108.27	2,028,100
2018-07-16	127.01	128.23	126.62	128.19	107.77	1,101,000
2018-07-13	126.17	126.79	125.46	126.63	106.46	902,100
2018-07-12	126.43	126.43	125.11	126.02	105.94	1,297,100
2018-07-11	125.36	125.67	124.53	125.05	105.13	1,200,400
2018-07-10	125.59	126.14	125.39	125.87	105.82	1,366,600
2018-07-09	123.84	125.60	123.54	125.40	105.42	1,130,300
2018-07-06	122.61	123.80	121.82	123.18	103.56	1,007,000
2018-07-05	123.43	123.49	121.81	122.60	103.07	1,292,000
2018-07-03	123.07	124.05	122.64	122.77	103.21	659,100
2018-07-02	122.08	122.45	121.40	122.39	102.89	1,095,500
2018-06-29	122.49	124.02	122.10	122.34	102.85	1,220,500
2018-06-28	121.04	122.83	120.74	122.45	102.94	1,265,800
2018-06-27	122.53	123.47	121.29	121.34	102.01	1,055,700
2018-06-26	123.83	124.40	122.53	122.62	103.09	1,312,900
2018-06-25	124.31	124.92	122.46	123.72	104.01	1,704,700
2018-06-22	124.20	125.31	123.68	124.41	104.59	1,485,200
2018-06-21	124.37	124.94	122.83	123.45	103.78	1,593,800
2018-06-20	128.80	128.83	124.91	124.99	105.08	1,442,500
2018-06-19	126.54	128.35	126.54	128.16	107.74	1,153,500
2018-06-18	128.05	128.25	126.74	127.59	107.26	1,689,800
2018-06-15	128.06	129.43	127.76	129.37	108.76	3,281,500
2018-06-14	129.94	130.08	128.75	128.86	108.33	1,219,000

← NewerPage 35 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.