Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	126.52	126.92	125.80	126.53	103.98	1,186,500
2017-06-29	128.22	128.23	125.96	126.39	103.87	1,909,100
2017-06-28	127.73	128.43	127.39	127.78	105.01	1,324,700
2017-06-27	128.38	128.38	127.33	127.38	104.68	1,027,500
2017-06-26	127.60	128.17	127.29	127.95	105.15	1,004,800
2017-06-23	128.00	128.64	127.17	127.66	104.91	1,899,300
2017-06-22	128.17	128.71	128.15	128.31	105.45	1,116,500
2017-06-21	128.75	129.10	128.39	128.58	105.67	1,115,300
2017-06-20	128.35	129.15	128.30	128.75	105.81	1,163,700
2017-06-19	129.40	129.49	128.02	128.27	105.41	1,405,900
2017-06-16	129.48	129.60	128.25	129.44	106.38	2,470,700
2017-06-15	127.94	129.29	127.83	129.02	106.03	1,820,600
2017-06-14	126.40	128.17	126.06	127.96	105.16	1,572,800
2017-06-13	125.57	126.10	125.32	126.10	103.63	1,297,600
2017-06-12	125.21	125.67	124.78	125.67	103.28	1,534,100
2017-06-09	123.86	125.25	123.78	125.23	102.92	1,038,500
2017-06-08	123.50	124.52	123.19	123.78	101.72	1,826,500
2017-06-07	123.87	124.11	123.24	123.50	101.49	1,138,900
2017-06-06	125.19	125.45	124.02	124.03	101.34	1,277,700
2017-06-05	125.00	125.74	124.93	125.38	102.44	1,052,400
2017-06-02	125.33	125.80	124.99	125.15	102.25	1,210,200
2017-06-01	124.97	125.45	124.45	125.40	102.46	1,429,200
2017-05-31	123.87	124.96	123.54	124.85	102.01	2,124,400
2017-05-30	123.36	124.23	123.16	123.73	101.09	1,139,200
2017-05-26	123.59	123.92	123.34	123.66	101.04	925,600
2017-05-25	122.59	123.94	122.38	123.72	101.09	1,849,300
2017-05-24	121.77	122.17	121.57	122.05	99.721	1,116,700
2017-05-23	121.56	122.12	121.40	121.66	99.402	1,128,600
2017-05-22	120.83	122.13	120.68	121.65	99.394	1,272,600
2017-05-19	120.85	121.20	120.00	120.79	98.691	1,573,000
2017-05-18	120.13	121.87	119.75	120.88	98.765	2,123,500
2017-05-17	119.93	120.57	119.07	120.25	98.250	1,399,400
2017-05-16	120.27	120.67	119.76	119.93	97.989	1,168,000
2017-05-15	120.57	121.36	120.16	120.25	98.250	1,174,600
2017-05-12	120.15	120.98	120.02	120.59	98.528	1,127,500
2017-05-11	120.16	120.74	119.69	120.54	98.487	1,370,800
2017-05-10	119.63	120.98	119.63	120.69	98.610	1,448,800
2017-05-09	120.93	121.16	119.80	119.95	98.005	1,466,800
2017-05-08	121.30	121.55	120.77	121.01	98.871	1,390,500
2017-05-05	121.02	121.32	120.60	121.30	99.108	1,286,300
2017-05-04	121.42	121.65	120.27	120.81	98.708	1,036,000
2017-05-03	120.10	121.11	120.10	120.81	98.708	841,500
2017-05-02	121.00	121.38	120.11	120.36	98.340	1,162,700
2017-05-01	121.79	121.79	121.15	121.18	99.010	1,660,800
2017-04-28	122.17	122.36	121.51	121.66	99.402	1,290,200
2017-04-27	122.11	122.44	121.62	122.16	99.811	1,658,200
2017-04-26	121.46	122.99	121.40	122.01	99.688	2,433,200
2017-04-25	121.13	121.70	120.92	121.32	99.124	1,763,300
2017-04-24	120.96	121.38	119.76	120.57	98.512	1,957,600
2017-04-21	119.55	119.55	118.52	119.10	97.311	2,100,700
2017-04-20	118.06	119.41	117.34	118.88	97.131	3,559,900
2017-04-19	121.26	121.41	119.95	120.40	98.373	1,050,900
2017-04-18	121.43	121.63	120.51	120.75	98.659	1,086,500
2017-04-17	121.22	121.94	120.74	121.92	99.615	874,400
2017-04-13	121.15	121.44	120.36	120.53	98.479	1,062,300
2017-04-12	121.07	121.63	120.52	121.46	99.239	1,352,900
2017-04-11	120.67	121.37	120.38	121.19	99.018	1,262,600
2017-04-10	120.03	121.42	120.01	121.11	98.953	997,600
2017-04-07	120.00	120.78	119.80	120.15	98.168	1,063,600
2017-04-06	121.00	121.07	120.19	120.54	98.487	1,226,500

← NewerPage 40 of 79 · 4,732 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.