86.68 Down -0.10 -0.12%
Find prices for:
THE TRAVELERS COMPANIES Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 85.62 84.86 84.91 85.3 2,066,989
04/04/2014 86.06 85.14 85.41 85.2 2,333,149
03/28/2014 84.17 83.44 83.86 83.99 2,423,316
03/21/2014 84.06 83.32 83.8 83.78 6,498,254
03/14/2014 82.84 82.32 82.59 82.66 2,074,411
03/07/2014 84.86 83.71 84.73 83.93 2,733,721
02/28/2014 84.2 83.49 83.72 83.84 2,286,989
02/21/2014 84.11 83.37 83.92 83.79 1,895,287
02/14/2014 84.07 82.54 82.54 84.02 2,063,014
02/07/2014 81.19 80.23 81.19 80.88 2,542,639
01/31/2014 81.99 80.88 81.39 81.28 5,186,053
01/24/2014 83.03 81.61 82.5 81.61 3,805,070
01/17/2014 87.3 86.42 87.23 86.47 2,941,968
01/10/2014 88.12 87.08 88.1 87.49 1,863,339
01/03/2014 89.67 88.88 89.3 89.16 1,448,583
12/27/2013 90.21 89.45 90.01 89.85 758,166
12/20/2013 89.64 88.62 88.67 89.18 3,911,325
12/13/2013 86.79 86.29 86.56 86.49 1,568,326
12/06/2013 89.42 88.18 88.18 89.01 1,831,430
11/29/2013 91.68 90.74 91.21 90.74 917,080
11/22/2013 90.59 89.06 89.22 90.52 1,884,984
11/15/2013 88.87 88.07 88.22 88.67 1,764,697
11/08/2013 87.83 87.01 87.15 87.8 1,758,508
11/01/2013 86.6 86.02 86.58 86.4 1,431,959
10/25/2013 87.15 86.53 86.82 86.63 1,764,052
10/18/2013 86.76 86.13 86.55 86.58 2,027,670
10/11/2013 84.78 83.75 84.05 84.66 1,695,662
10/04/2013 84.74 83.94 84.08 84.68 1,452,188
09/27/2013 85.65 85.11 85.56 85.41 1,143,920
09/20/2013 87.42 86.06 86.95 86.06 5,260,123
09/13/2013 83.91 83.23 83.41 83.56 1,199,944
09/06/2013 81.05 79.12 80.48 80.49 1,923,276
08/30/2013 80.25 79.41 80.21 79.9 1,438,175
08/23/2013 80.6 79.93 80.56 80.19 1,336,935
08/16/2013 81.8 81.02 81.13 81.1 1,752,848
08/09/2013 82.18 81.49 82.09 82.1 1,366,037
08/02/2013 84.38 83.51 84.38 84 1,529,991
07/26/2013 83.6 82.12 82.55 83.6 2,138,023
07/19/2013 84.8 84.19 84.56 84.66 1,514,578
07/12/2013 84.24 82.55 82.55 84.18 2,117,953
07/05/2013 81.35 80 80.93 81.34 1,373,929
06/28/2013 80.64 79.49 80.05 79.92 2,664,848
06/28/2013 0.5 Ex-dividend
06/21/2013 80.31 78.57 80.11 79.07 4,046,706
06/14/2013 83.08 81.97 82.88 82.15 1,268,861
06/07/2013 83.72 81.5 82.14 83.44 2,971,096
05/31/2013 85.09 83.72 84.39 83.72 2,355,651
05/24/2013 83.62 82.59 82.91 83.6 1,294,891
05/17/2013 87.35 86.05 87.1 86.5 2,203,694
05/10/2013 86.69 86 86.56 86.49 1,134,373
05/03/2013 85.71 85.03 85.05 85.41 1,660,048
04/26/2013 85.85 85.13 85.22 85.15 1,652,112
04/19/2013 84.94 84.24 84.33 84.81 2,164,641
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:48 AM ET