Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	120.98	121.54	120.55	120.91	98.789	1,284,600
2017-04-04	120.64	120.79	120.20	120.61	98.544	901,800
2017-04-03	120.57	120.81	119.80	120.38	98.356	1,135,500
2017-03-31	120.93	121.00	120.17	120.54	98.487	1,114,300
2017-03-30	120.36	121.26	120.36	121.03	98.887	1,093,100
2017-03-29	121.51	121.58	120.50	120.53	98.479	1,133,700
2017-03-28	120.76	121.89	120.44	121.80	99.517	1,187,300
2017-03-27	120.17	121.11	120.01	121.01	98.871	1,087,700
2017-03-24	121.38	121.41	120.24	120.77	98.675	1,334,200
2017-03-23	121.64	122.28	121.13	121.29	99.100	1,054,200
2017-03-22	121.92	122.18	121.17	122.03	99.705	996,400
2017-03-21	122.79	122.85	121.40	121.69	99.427	1,240,200
2017-03-20	122.98	122.98	122.01	122.36	99.974	1,485,900
2017-03-17	122.95	123.17	122.17	123.14	100.61	3,103,600
2017-03-16	122.98	123.52	122.28	122.74	100.28	1,166,600
2017-03-15	123.00	123.15	122.31	122.99	100.49	1,117,800
2017-03-14	121.77	122.85	121.75	122.62	100.19	903,600
2017-03-13	122.54	122.92	121.81	122.15	99.803	1,069,100
2017-03-10	122.32	122.86	121.75	122.83	100.36	1,281,600
2017-03-09	121.65	122.30	121.36	121.90	99.598	1,707,300
2017-03-08	122.35	122.76	121.05	121.24	99.059	2,193,500
2017-03-07	122.63	122.63	121.68	122.14	99.247	1,773,900
2017-03-06	124.03	124.28	122.29	122.32	99.393	2,417,900
2017-03-03	124.52	125.16	123.99	124.13	100.86	1,512,900
2017-03-02	125.49	125.49	124.47	124.52	101.18	1,531,400
2017-03-01	123.81	125.16	122.98	124.99	101.56	2,619,600
2017-02-28	122.05	122.96	121.79	122.24	99.328	1,966,000
2017-02-27	121.86	122.76	121.61	122.04	99.166	914,300
2017-02-24	122.36	122.68	121.74	122.27	99.353	1,698,600
2017-02-23	122.41	123.08	121.71	122.36	99.426	1,134,100
2017-02-22	121.42	122.42	121.27	121.90	99.052	1,184,100
2017-02-21	121.81	122.45	121.06	121.55	98.768	1,245,600
2017-02-17	121.72	122.00	121.08	121.95	99.093	1,334,400
2017-02-16	121.05	121.79	120.73	121.79	98.963	1,502,900
2017-02-15	120.65	120.99	120.11	120.98	98.304	1,416,100
2017-02-14	119.71	120.32	119.49	120.24	97.703	1,397,100
2017-02-13	117.37	120.10	117.29	119.71	97.272	1,519,200
2017-02-10	119.00	120.21	118.99	119.73	97.289	1,202,500
2017-02-09	117.89	119.17	117.85	118.78	96.517	1,099,900
2017-02-08	117.49	117.98	117.36	117.81	95.729	905,100
2017-02-07	118.10	118.22	117.40	117.76	95.688	1,161,700
2017-02-06	116.46	117.94	116.46	117.67	95.615	988,000
2017-02-03	118.42	118.65	117.60	117.78	95.704	1,355,200
2017-02-02	116.55	117.81	116.55	117.63	95.582	1,082,000
2017-02-01	117.69	118.24	116.25	116.54	94.697	1,402,600
2017-01-31	117.54	117.81	117.01	117.78	95.704	1,478,000
2017-01-30	118.02	118.02	117.16	117.51	95.485	1,201,000
2017-01-27	118.40	118.43	117.43	118.10	95.964	961,500
2017-01-26	117.65	118.43	117.65	118.13	95.989	1,360,800
2017-01-25	117.33	118.65	117.33	117.67	95.615	1,536,100
2017-01-24	118.55	119.15	116.16	116.84	94.940	3,038,300
2017-01-23	118.16	118.26	117.43	118.04	95.915	1,593,300
2017-01-20	118.57	118.89	117.63	118.02	95.899	1,222,300
2017-01-19	118.91	118.95	117.42	117.99	95.875	994,700
2017-01-18	118.08	118.59	117.14	118.54	96.322	1,486,800
2017-01-17	117.01	118.16	116.62	117.46	95.444	1,607,900
2017-01-13	117.27	117.85	116.70	117.05	95.111	1,543,800
2017-01-12	117.25	117.27	115.88	116.75	94.867	1,679,200
2017-01-11	117.22	118.15	117.19	117.65	95.599	1,433,600
2017-01-10	116.69	117.72	116.45	117.18	95.217	1,758,800

← NewerPage 41 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.