Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	130.03	130.82	129.23	129.72	109.06	1,170,200
2018-06-12	130.51	130.89	129.10	129.58	108.94	1,088,400
2018-06-11	131.34	131.49	130.44	130.50	109.71	807,800
2018-06-08	129.99	131.64	129.55	131.32	110.40	1,606,400
2018-06-07	128.37	130.08	127.64	129.77	109.10	1,463,300
2018-06-06	129.90	130.48	127.61	128.77	107.61	2,388,700
2018-06-05	129.26	129.52	128.08	129.17	107.94	1,381,200
2018-06-04	129.94	130.51	129.52	129.72	108.40	1,064,000
2018-06-01	129.84	129.98	128.71	129.29	108.04	1,001,100
2018-05-31	129.91	129.94	127.71	128.52	107.40	1,790,200
2018-05-30	129.18	130.72	128.91	130.17	108.78	1,273,600
2018-05-29	129.89	130.16	127.51	128.21	107.14	1,742,500
2018-05-25	130.17	131.47	130.14	131.03	109.50	846,500
2018-05-24	130.77	130.85	129.34	130.65	109.18	818,100
2018-05-23	131.10	131.24	130.11	130.90	109.39	1,085,800
2018-05-22	131.13	132.06	130.57	131.42	109.82	769,200
2018-05-21	130.71	131.96	130.02	131.14	109.59	1,027,600
2018-05-18	130.76	130.77	129.52	129.85	108.51	986,100
2018-05-17	130.00	130.83	129.68	130.72	109.24	807,800
2018-05-16	129.83	130.54	129.52	130.15	108.76	840,500
2018-05-15	129.20	130.35	128.84	129.86	108.52	1,547,500
2018-05-14	131.51	131.77	129.72	130.00	108.64	1,221,100
2018-05-11	130.99	132.09	130.61	131.25	109.68	1,046,700
2018-05-10	129.94	131.15	129.44	130.88	109.37	916,700
2018-05-09	129.39	130.21	128.58	129.75	108.43	1,164,900
2018-05-08	128.98	129.63	127.89	128.66	107.52	1,239,000
2018-05-07	129.64	129.83	128.77	128.99	107.79	1,222,900
2018-05-04	126.71	130.44	126.52	129.71	108.39	1,545,400
2018-05-03	127.41	127.81	125.15	127.31	106.39	2,267,700
2018-05-02	130.51	130.79	127.23	128.32	107.23	2,205,800
2018-05-01	131.56	131.56	129.70	131.09	109.55	1,264,700
2018-04-30	133.88	134.35	131.48	131.60	109.97	1,712,100
2018-04-27	132.34	133.78	131.95	133.19	111.30	1,107,100
2018-04-26	132.34	133.33	131.51	132.95	111.10	1,712,800
2018-04-25	131.91	133.28	131.39	132.22	110.49	1,860,000
2018-04-24	132.14	133.93	130.79	132.88	111.04	3,147,900
2018-04-23	137.09	137.68	136.03	137.23	114.68	1,720,400
2018-04-20	136.86	137.84	135.85	136.84	114.35	1,428,500
2018-04-19	135.75	137.52	135.65	136.59	114.14	1,716,100
2018-04-18	137.77	137.92	135.18	136.47	114.04	1,399,000
2018-04-17	138.47	138.99	137.01	137.34	114.77	1,817,400
2018-04-16	137.55	138.32	136.30	137.55	114.95	1,354,900
2018-04-13	138.37	138.61	135.60	136.29	113.89	1,030,600
2018-04-12	137.35	138.33	136.73	137.29	114.73	1,094,200
2018-04-11	135.80	137.13	135.64	136.59	114.14	920,300
2018-04-10	138.70	139.26	137.12	137.86	115.21	1,325,900
2018-04-09	137.76	139.12	136.47	137.23	114.68	1,758,300
2018-04-06	138.55	139.54	136.43	137.25	114.70	1,738,600
2018-04-05	139.20	140.03	138.05	139.29	116.40	1,209,600
2018-04-04	135.02	138.81	134.54	138.63	115.85	1,479,700
2018-04-03	135.40	137.28	134.84	136.99	114.48	1,472,100
2018-04-02	138.52	138.73	132.89	134.84	112.68	2,215,400
2018-03-29	139.48	139.97	138.47	138.86	116.04	1,378,000
2018-03-28	137.12	139.34	136.49	138.79	115.98	1,788,100
2018-03-27	139.18	139.18	135.93	136.75	114.28	1,513,000
2018-03-26	136.57	138.39	136.17	138.22	115.51	1,364,500
2018-03-23	138.39	138.39	134.77	134.90	112.73	1,690,900
2018-03-22	140.01	140.63	138.09	138.15	115.45	2,353,100
2018-03-21	141.56	142.64	140.40	141.10	117.91	1,316,300
2018-03-20	140.64	142.12	140.18	141.48	118.23	973,800

← NewerPage 36 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.