NYSE - Delayed Quote • USD
The Travelers Companies, Inc. (TRV)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 211.72 | 215.50 | 210.73 | 214.07 | 214.07 | 1,918,300 |
Apr 18, 2024 | 208.48 | 211.77 | 207.24 | 210.42 | 210.42 | 2,048,300 |
Apr 17, 2024 | 206.08 | 209.82 | 202.60 | 206.58 | 206.58 | 5,764,800 |
Apr 16, 2024 | 221.68 | 223.89 | 220.77 | 223.12 | 223.12 | 1,412,200 |
Apr 15, 2024 | 223.83 | 224.66 | 220.53 | 221.06 | 221.06 | 1,063,600 |
Apr 12, 2024 | 220.68 | 222.77 | 220.37 | 221.10 | 221.10 | 1,100,100 |
Apr 11, 2024 | 223.03 | 223.03 | 219.72 | 220.40 | 220.40 | 1,155,600 |
Apr 10, 2024 | 223.14 | 224.95 | 221.68 | 224.38 | 224.38 | 1,086,700 |
Apr 9, 2024 | 231.03 | 231.36 | 223.30 | 223.84 | 223.84 | 975,700 |
Apr 8, 2024 | 230.89 | 231.96 | 230.16 | 230.59 | 230.59 | 1,462,600 |
Apr 5, 2024 | 230.46 | 231.61 | 229.24 | 230.89 | 230.89 | 857,000 |
Apr 4, 2024 | 230.91 | 232.75 | 228.04 | 228.50 | 228.50 | 1,212,000 |
Apr 3, 2024 | 227.50 | 229.41 | 226.88 | 229.06 | 229.06 | 856,600 |
Apr 2, 2024 | 229.15 | 229.78 | 227.51 | 227.85 | 227.85 | 1,115,800 |
Apr 1, 2024 | 229.81 | 230.00 | 227.31 | 228.16 | 228.16 | 801,300 |
Mar 28, 2024 | 229.78 | 230.87 | 229.39 | 230.14 | 230.14 | 871,100 |
Mar 27, 2024 | 226.13 | 229.22 | 225.98 | 228.83 | 228.83 | 967,600 |
Mar 26, 2024 | 225.04 | 226.91 | 224.33 | 225.33 | 225.33 | 922,000 |
Mar 25, 2024 | 225.00 | 226.39 | 224.30 | 225.53 | 225.53 | 748,400 |
Mar 22, 2024 | 227.25 | 227.48 | 224.38 | 224.45 | 224.45 | 844,000 |
Mar 21, 2024 | 224.56 | 226.80 | 224.08 | 226.13 | 226.13 | 1,730,700 |
Mar 20, 2024 | 223.06 | 226.39 | 222.91 | 224.99 | 224.99 | 1,251,900 |
Mar 19, 2024 | 222.79 | 224.17 | 221.73 | 223.63 | 223.63 | 1,291,900 |
Mar 18, 2024 | 221.06 | 222.32 | 220.46 | 221.92 | 221.92 | 1,032,000 |
Mar 15, 2024 | 219.47 | 222.17 | 219.47 | 220.93 | 220.93 | 2,157,600 |
Mar 14, 2024 | 222.89 | 224.00 | 220.45 | 221.42 | 221.42 | 1,167,800 |
Mar 13, 2024 | 220.96 | 223.60 | 220.68 | 223.49 | 223.49 | 1,047,500 |
Mar 12, 2024 | 218.67 | 221.26 | 217.60 | 220.46 | 220.46 | 2,025,300 |
Mar 11, 2024 | 217.04 | 219.54 | 216.98 | 219.02 | 219.02 | 1,046,800 |
Mar 8, 2024 | 218.51 | 219.75 | 217.53 | 218.45 | 218.45 | 1,147,000 |
Mar 7, 2024 | 1.00 Dividend | |||||
Mar 7, 2024 | 220.41 | 221.69 | 218.39 | 219.40 | 219.40 | 1,329,800 |
Mar 6, 2024 | 220.71 | 221.38 | 218.35 | 220.62 | 219.62 | 1,041,400 |
Mar 5, 2024 | 219.00 | 219.90 | 218.48 | 219.13 | 218.14 | 841,000 |
Mar 4, 2024 | 218.46 | 220.15 | 218.23 | 219.07 | 218.08 | 848,500 |
Mar 1, 2024 | 220.76 | 221.09 | 218.39 | 218.82 | 217.83 | 1,110,900 |
Feb 29, 2024 | 220.90 | 221.51 | 218.06 | 220.96 | 219.96 | 1,996,600 |
Feb 28, 2024 | 221.96 | 222.00 | 220.09 | 220.42 | 219.42 | 965,200 |
Feb 27, 2024 | 219.31 | 221.99 | 219.31 | 221.88 | 220.87 | 1,245,800 |
Feb 26, 2024 | 221.05 | 222.18 | 219.09 | 220.08 | 219.08 | 1,119,800 |
Feb 23, 2024 | 222.87 | 223.88 | 219.57 | 220.96 | 219.96 | 2,150,500 |
Feb 22, 2024 | 220.00 | 223.38 | 218.78 | 222.30 | 221.29 | 1,898,000 |
Feb 21, 2024 | 221.00 | 221.38 | 217.39 | 219.48 | 218.49 | 1,512,200 |
Feb 20, 2024 | 216.67 | 220.37 | 216.33 | 220.10 | 219.10 | 2,818,500 |
Feb 16, 2024 | 218.56 | 219.29 | 217.19 | 217.53 | 216.54 | 2,029,400 |
Feb 15, 2024 | 216.62 | 219.62 | 216.35 | 219.02 | 218.03 | 1,299,600 |
Feb 14, 2024 | 215.95 | 218.11 | 215.45 | 216.62 | 215.64 | 1,230,400 |
Feb 13, 2024 | 215.99 | 216.56 | 211.86 | 215.95 | 214.97 | 3,570,400 |
Feb 12, 2024 | 214.30 | 216.05 | 213.53 | 214.69 | 213.72 | 1,180,800 |
Feb 9, 2024 | 212.39 | 214.99 | 212.04 | 214.50 | 213.53 | 1,465,600 |
Feb 8, 2024 | 214.12 | 214.16 | 211.03 | 213.81 | 212.84 | 1,745,600 |
Feb 7, 2024 | 213.87 | 215.10 | 213.07 | 214.22 | 213.25 | 1,760,600 |
Feb 6, 2024 | 212.73 | 213.59 | 212.34 | 213.01 | 212.04 | 1,486,600 |
Feb 5, 2024 | 214.00 | 214.48 | 211.81 | 213.08 | 212.11 | 1,020,200 |
Feb 2, 2024 | 213.22 | 215.71 | 212.60 | 214.82 | 213.85 | 1,478,400 |
Feb 1, 2024 | 210.13 | 212.67 | 209.03 | 212.02 | 211.06 | 2,015,200 |
Jan 31, 2024 | 214.00 | 215.21 | 211.20 | 211.36 | 210.40 | 1,549,700 |
Jan 30, 2024 | 211.49 | 213.65 | 210.82 | 213.54 | 212.57 | 1,150,800 |
Jan 29, 2024 | 210.63 | 212.20 | 209.67 | 211.12 | 210.16 | 1,194,800 |
Jan 26, 2024 | 211.65 | 212.24 | 210.98 | 211.43 | 210.47 | 1,337,800 |
Jan 25, 2024 | 212.45 | 212.67 | 209.77 | 211.52 | 210.56 | 1,473,600 |
Jan 24, 2024 | 212.66 | 213.26 | 210.64 | 210.98 | 210.02 | 1,647,100 |
Jan 23, 2024 | 212.86 | 213.63 | 209.91 | 210.98 | 210.02 | 1,849,200 |
Jan 22, 2024 | 212.74 | 215.21 | 212.24 | 213.86 | 212.89 | 2,099,500 |
Jan 19, 2024 | 210.27 | 214.29 | 206.59 | 211.67 | 210.71 | 4,342,200 |
Jan 18, 2024 | 195.57 | 198.85 | 195.57 | 198.35 | 197.45 | 1,591,200 |
Jan 17, 2024 | 197.06 | 199.79 | 196.83 | 197.50 | 196.60 | 1,351,500 |
Jan 16, 2024 | 195.59 | 196.84 | 194.54 | 196.71 | 195.82 | 1,489,500 |
Jan 12, 2024 | 195.91 | 196.41 | 194.48 | 195.56 | 194.67 | 1,107,500 |
Jan 11, 2024 | 193.93 | 195.16 | 191.88 | 194.87 | 193.99 | 1,381,200 |
Jan 10, 2024 | 191.44 | 193.25 | 191.00 | 193.09 | 192.21 | 883,800 |
Jan 9, 2024 | 192.18 | 192.71 | 189.87 | 192.20 | 191.33 | 1,097,900 |
Jan 8, 2024 | 192.79 | 193.40 | 190.58 | 192.31 | 191.44 | 1,645,700 |
Jan 5, 2024 | 191.69 | 194.11 | 191.69 | 193.07 | 192.19 | 1,580,700 |
Jan 4, 2024 | 192.71 | 194.26 | 191.63 | 192.54 | 191.67 | 1,981,200 |
Jan 3, 2024 | 191.75 | 194.03 | 191.29 | 191.30 | 190.43 | 1,739,600 |
Jan 2, 2024 | 190.20 | 192.58 | 190.20 | 191.42 | 190.55 | 1,754,200 |
Dec 29, 2023 | 189.34 | 190.82 | 188.81 | 190.49 | 189.63 | 1,048,500 |
Dec 28, 2023 | 188.47 | 189.94 | 188.47 | 189.33 | 188.47 | 850,900 |
Dec 27, 2023 | 186.12 | 188.73 | 186.12 | 188.62 | 187.77 | 1,020,700 |
Dec 26, 2023 | 185.27 | 187.42 | 185.27 | 187.09 | 186.24 | 999,100 |
Dec 22, 2023 | 186.08 | 187.00 | 184.96 | 185.80 | 184.96 | 1,100,000 |
Dec 21, 2023 | 183.58 | 185.70 | 182.76 | 185.57 | 184.73 | 1,383,000 |
Dec 20, 2023 | 186.26 | 186.55 | 183.65 | 183.84 | 183.01 | 1,360,200 |
Dec 19, 2023 | 183.24 | 186.44 | 182.59 | 186.18 | 185.34 | 1,408,000 |
Dec 18, 2023 | 183.62 | 184.12 | 182.70 | 183.41 | 182.58 | 1,632,000 |
Dec 15, 2023 | 181.41 | 186.00 | 181.41 | 182.81 | 181.98 | 3,373,800 |
Dec 14, 2023 | 185.57 | 185.97 | 181.03 | 182.77 | 181.94 | 2,237,300 |
Dec 13, 2023 | 183.67 | 185.45 | 182.95 | 185.22 | 184.38 | 1,316,900 |
Dec 12, 2023 | 182.56 | 184.59 | 181.79 | 183.66 | 182.83 | 935,300 |
Dec 11, 2023 | 181.58 | 182.77 | 180.44 | 182.35 | 181.52 | 1,014,900 |
Dec 8, 2023 | 181.99 | 182.51 | 180.65 | 181.26 | 180.44 | 853,500 |
Dec 7, 2023 | 1.00 Dividend | |||||
Dec 7, 2023 | 182.68 | 183.29 | 181.42 | 181.91 | 181.09 | 1,104,200 |
Dec 6, 2023 | 184.73 | 185.55 | 182.55 | 183.13 | 181.30 | 1,180,300 |
Dec 5, 2023 | 183.32 | 185.25 | 182.72 | 183.66 | 181.83 | 1,475,900 |
Dec 4, 2023 | 182.05 | 184.34 | 181.32 | 183.19 | 181.36 | 2,288,100 |
Dec 1, 2023 | 179.94 | 182.33 | 179.18 | 181.98 | 180.17 | 1,453,500 |
Nov 30, 2023 | 177.80 | 181.18 | 177.61 | 180.62 | 178.82 | 3,555,700 |
Nov 29, 2023 | 176.68 | 178.22 | 175.88 | 177.44 | 175.67 | 1,214,200 |
Nov 28, 2023 | 178.39 | 178.74 | 176.45 | 176.84 | 175.08 | 988,700 |
Nov 27, 2023 | 177.30 | 178.95 | 177.18 | 178.61 | 176.83 | 1,082,800 |
Nov 24, 2023 | 176.71 | 178.60 | 176.57 | 177.54 | 175.77 | 416,700 |
Nov 22, 2023 | 175.02 | 176.48 | 174.60 | 176.08 | 174.32 | 814,300 |
Nov 21, 2023 | 172.38 | 175.92 | 172.38 | 175.06 | 173.31 | 1,059,100 |
Nov 20, 2023 | 172.01 | 172.44 | 170.88 | 172.10 | 170.38 | 702,900 |
Nov 17, 2023 | 171.53 | 172.97 | 170.62 | 171.82 | 170.11 | 862,300 |
Nov 16, 2023 | 170.21 | 172.81 | 169.18 | 171.69 | 169.98 | 1,281,400 |
Nov 15, 2023 | 170.00 | 170.32 | 167.08 | 169.54 | 167.85 | 1,473,000 |
Nov 14, 2023 | 170.94 | 171.15 | 168.01 | 168.70 | 167.02 | 1,737,100 |
Nov 13, 2023 | 169.82 | 171.22 | 169.22 | 171.00 | 169.30 | 1,056,200 |
Nov 10, 2023 | 169.00 | 170.13 | 167.54 | 169.96 | 168.27 | 911,600 |
Nov 9, 2023 | 169.51 | 169.96 | 168.17 | 168.59 | 166.91 | 933,400 |
Nov 8, 2023 | 169.83 | 170.25 | 167.60 | 168.56 | 166.88 | 1,165,400 |
Nov 7, 2023 | 168.93 | 170.21 | 168.69 | 169.99 | 168.30 | 1,022,300 |
Nov 6, 2023 | 168.41 | 169.58 | 168.24 | 169.55 | 167.86 | 1,327,700 |
Nov 3, 2023 | 170.75 | 170.75 | 166.51 | 168.41 | 166.73 | 1,682,400 |
Nov 2, 2023 | 169.35 | 170.46 | 165.84 | 168.95 | 167.27 | 1,284,300 |
Nov 1, 2023 | 168.05 | 169.75 | 166.81 | 169.28 | 167.59 | 1,274,200 |
Oct 31, 2023 | 166.62 | 168.45 | 166.56 | 167.44 | 165.77 | 1,923,300 |
Oct 30, 2023 | 161.55 | 165.87 | 161.55 | 165.51 | 163.86 | 2,187,700 |
Oct 27, 2023 | 163.78 | 163.78 | 159.89 | 160.68 | 159.08 | 1,427,700 |
Oct 26, 2023 | 165.67 | 167.37 | 164.16 | 164.46 | 162.82 | 1,972,300 |
Oct 25, 2023 | 158.73 | 165.02 | 158.22 | 164.73 | 163.09 | 2,083,800 |
Oct 24, 2023 | 159.65 | 161.25 | 157.33 | 157.92 | 156.35 | 2,201,800 |
Oct 23, 2023 | 161.15 | 161.15 | 158.87 | 159.19 | 157.60 | 1,503,500 |
Oct 20, 2023 | 164.62 | 164.62 | 161.32 | 161.59 | 159.98 | 1,539,800 |
Oct 19, 2023 | 167.95 | 169.50 | 163.39 | 163.94 | 162.31 | 1,778,900 |
Oct 18, 2023 | 169.75 | 173.47 | 168.00 | 168.11 | 166.43 | 2,321,500 |
Oct 17, 2023 | 168.31 | 169.74 | 167.74 | 169.36 | 167.67 | 1,670,500 |
Oct 16, 2023 | 165.17 | 167.99 | 165.01 | 167.65 | 165.98 | 1,595,900 |
Oct 13, 2023 | 161.98 | 164.31 | 161.05 | 164.21 | 162.57 | 1,548,500 |
Oct 12, 2023 | 162.81 | 162.81 | 159.95 | 160.73 | 159.13 | 883,700 |
Oct 11, 2023 | 162.20 | 162.92 | 161.09 | 162.41 | 160.79 | 905,700 |
Oct 10, 2023 | 163.41 | 163.71 | 160.85 | 162.23 | 160.61 | 1,175,900 |
Oct 9, 2023 | 162.42 | 163.77 | 161.85 | 163.26 | 161.63 | 816,900 |
Oct 6, 2023 | 164.02 | 164.27 | 162.78 | 162.95 | 161.33 | 1,354,400 |
Oct 5, 2023 | 162.28 | 164.89 | 162.02 | 163.88 | 162.25 | 1,316,700 |
Oct 4, 2023 | 160.82 | 162.58 | 160.05 | 162.50 | 160.88 | 1,357,200 |
Oct 3, 2023 | 161.73 | 162.52 | 160.53 | 160.92 | 159.32 | 1,240,700 |
Oct 2, 2023 | 163.09 | 163.26 | 161.04 | 162.27 | 160.65 | 1,120,800 |
Sep 29, 2023 | 167.73 | 167.73 | 162.65 | 163.31 | 161.68 | 1,447,200 |
Sep 28, 2023 | 168.42 | 169.01 | 166.64 | 167.62 | 165.95 | 1,098,900 |
Sep 27, 2023 | 167.89 | 168.63 | 166.38 | 167.92 | 166.25 | 1,866,000 |
Sep 26, 2023 | 167.28 | 168.85 | 166.64 | 167.96 | 166.29 | 1,010,100 |
Sep 25, 2023 | 166.39 | 168.03 | 166.38 | 167.84 | 166.17 | 610,600 |
Sep 22, 2023 | 168.77 | 169.38 | 167.74 | 167.84 | 166.17 | 934,000 |
Sep 21, 2023 | 169.06 | 170.30 | 168.28 | 168.61 | 166.93 | 1,392,600 |
Sep 20, 2023 | 167.67 | 169.89 | 167.18 | 168.94 | 167.26 | 1,350,200 |
Sep 19, 2023 | 167.34 | 167.93 | 166.30 | 167.19 | 165.52 | 1,220,300 |
Sep 18, 2023 | 164.95 | 167.45 | 163.85 | 166.85 | 165.19 | 1,244,800 |
Sep 15, 2023 | 165.71 | 166.00 | 164.20 | 164.80 | 163.16 | 2,273,700 |
Sep 14, 2023 | 164.82 | 166.03 | 164.26 | 165.96 | 164.31 | 1,228,900 |
Sep 13, 2023 | 163.56 | 163.60 | 161.75 | 163.13 | 161.50 | 1,509,400 |
Sep 12, 2023 | 161.42 | 163.68 | 160.97 | 162.77 | 161.15 | 809,100 |
Sep 11, 2023 | 160.10 | 162.21 | 159.95 | 161.13 | 159.52 | 812,200 |
Sep 8, 2023 | 160.98 | 161.34 | 159.21 | 159.89 | 158.30 | 881,300 |
Sep 7, 2023 | 1.00 Dividend | |||||
Sep 7, 2023 | 160.25 | 161.93 | 160.17 | 160.67 | 159.07 | 945,500 |
Sep 6, 2023 | 159.90 | 161.73 | 159.50 | 160.61 | 158.02 | 1,098,900 |
Sep 5, 2023 | 162.30 | 162.67 | 160.37 | 160.39 | 157.80 | 863,300 |
Sep 1, 2023 | 162.38 | 163.41 | 161.92 | 162.30 | 159.68 | 724,900 |
Aug 31, 2023 | 161.71 | 161.98 | 160.81 | 161.23 | 158.63 | 1,436,900 |
Aug 30, 2023 | 161.35 | 162.32 | 160.58 | 161.32 | 158.72 | 825,100 |
Aug 29, 2023 | 161.32 | 161.49 | 159.53 | 161.28 | 158.68 | 697,200 |
Aug 28, 2023 | 161.65 | 162.36 | 159.93 | 160.83 | 158.24 | 680,400 |
Aug 25, 2023 | 162.28 | 162.91 | 160.88 | 161.64 | 159.03 | 810,400 |
Aug 24, 2023 | 160.72 | 163.21 | 160.45 | 161.84 | 159.23 | 803,200 |
Aug 23, 2023 | 160.37 | 161.07 | 160.12 | 160.93 | 158.33 | 945,000 |
Aug 22, 2023 | 161.17 | 162.14 | 159.63 | 159.94 | 157.36 | 1,072,600 |
Aug 21, 2023 | 162.39 | 163.10 | 160.07 | 161.60 | 158.99 | 1,372,300 |
Aug 18, 2023 | 163.26 | 163.86 | 162.24 | 162.47 | 159.85 | 938,400 |
Aug 17, 2023 | 166.17 | 166.62 | 163.12 | 163.41 | 160.77 | 1,034,300 |
Aug 16, 2023 | 163.77 | 167.03 | 163.54 | 165.37 | 162.70 | 1,010,000 |
Aug 15, 2023 | 164.99 | 165.73 | 163.15 | 163.48 | 160.84 | 895,200 |
Aug 14, 2023 | 166.76 | 167.00 | 165.40 | 166.27 | 163.59 | 874,400 |
Aug 11, 2023 | 166.40 | 167.10 | 165.82 | 166.86 | 164.17 | 890,100 |
Aug 10, 2023 | 167.43 | 169.01 | 166.49 | 166.94 | 164.25 | 1,636,800 |
Aug 9, 2023 | 167.43 | 168.80 | 166.62 | 167.29 | 164.59 | 1,281,600 |
Aug 8, 2023 | 169.08 | 169.08 | 166.94 | 167.88 | 165.17 | 1,130,300 |
Aug 7, 2023 | 170.09 | 171.66 | 169.56 | 170.12 | 167.38 | 1,112,700 |
Aug 4, 2023 | 169.13 | 171.15 | 167.99 | 168.65 | 165.93 | 1,740,800 |
Aug 3, 2023 | 171.13 | 171.59 | 169.31 | 169.40 | 166.67 | 1,663,900 |
Aug 2, 2023 | 171.95 | 172.69 | 170.31 | 171.10 | 168.34 | 1,376,400 |
Aug 1, 2023 | 172.09 | 172.95 | 171.34 | 172.31 | 169.53 | 1,092,100 |
Jul 31, 2023 | 173.20 | 174.19 | 171.69 | 172.61 | 169.83 | 1,092,200 |
Jul 28, 2023 | 176.11 | 176.52 | 173.07 | 173.26 | 170.46 | 1,352,900 |
Jul 27, 2023 | 175.01 | 175.97 | 173.61 | 174.87 | 172.05 | 1,546,400 |
Jul 26, 2023 | 172.53 | 175.00 | 172.46 | 174.16 | 171.35 | 1,782,300 |
Jul 25, 2023 | 173.96 | 174.21 | 171.99 | 172.12 | 169.34 | 1,211,800 |
Jul 24, 2023 | 172.91 | 175.54 | 172.66 | 174.84 | 172.02 | 1,254,100 |
Jul 21, 2023 | 174.42 | 174.53 | 171.65 | 172.82 | 170.03 | 1,129,300 |
Jul 20, 2023 | 173.80 | 176.21 | 172.04 | 173.63 | 170.83 | 2,398,500 |
Jul 19, 2023 | 171.00 | 172.15 | 170.14 | 170.56 | 167.81 | 1,600,100 |
Jul 18, 2023 | 167.97 | 171.72 | 167.97 | 171.02 | 168.26 | 1,381,600 |
Jul 17, 2023 | 165.32 | 169.00 | 165.32 | 168.59 | 165.87 | 1,497,300 |
Jul 14, 2023 | 168.35 | 168.43 | 164.75 | 165.95 | 163.27 | 1,517,200 |
Jul 13, 2023 | 168.94 | 170.13 | 168.15 | 168.22 | 165.51 | 1,440,100 |
Jul 12, 2023 | 173.39 | 174.40 | 170.25 | 171.12 | 168.36 | 2,412,500 |
Jul 11, 2023 | 168.79 | 172.46 | 168.79 | 172.36 | 169.58 | 1,327,800 |
Jul 10, 2023 | 171.56 | 172.37 | 168.97 | 169.07 | 166.34 | 1,229,900 |
Jul 7, 2023 | 170.46 | 173.38 | 170.41 | 171.65 | 168.88 | 1,258,100 |
Jul 6, 2023 | 171.68 | 171.68 | 168.62 | 170.91 | 168.15 | 1,536,500 |
Jul 5, 2023 | 171.50 | 172.89 | 170.26 | 172.59 | 169.81 | 1,258,500 |
Jul 3, 2023 | 172.34 | 174.42 | 171.84 | 173.09 | 170.30 | 536,000 |
Jun 30, 2023 | 171.84 | 174.04 | 171.46 | 173.66 | 170.86 | 1,250,200 |
Jun 29, 2023 | 167.93 | 171.43 | 167.24 | 170.99 | 168.23 | 1,305,200 |
Jun 28, 2023 | 172.39 | 172.39 | 167.67 | 168.37 | 165.65 | 1,710,800 |
Jun 27, 2023 | 172.59 | 173.95 | 172.10 | 172.59 | 169.81 | 1,057,500 |
Jun 26, 2023 | 174.81 | 174.81 | 171.31 | 172.39 | 169.61 | 956,800 |
Jun 23, 2023 | 174.05 | 175.10 | 173.31 | 173.72 | 170.92 | 1,657,500 |
Jun 22, 2023 | 176.17 | 176.17 | 173.58 | 175.01 | 172.19 | 703,400 |
Jun 21, 2023 | 175.75 | 176.17 | 173.87 | 175.29 | 172.46 | 1,183,600 |
Jun 20, 2023 | 176.26 | 176.68 | 174.05 | 175.56 | 172.73 | 970,500 |
Jun 16, 2023 | 177.97 | 177.97 | 175.97 | 176.75 | 173.90 | 2,319,000 |
Jun 15, 2023 | 173.75 | 176.24 | 173.75 | 175.97 | 173.13 | 1,385,700 |
Jun 14, 2023 | 177.09 | 177.32 | 173.10 | 173.55 | 170.75 | 1,414,700 |
Jun 13, 2023 | 174.76 | 177.73 | 174.61 | 176.12 | 173.28 | 1,004,300 |
Jun 12, 2023 | 175.06 | 175.75 | 173.77 | 174.77 | 171.95 | 744,800 |
Jun 9, 2023 | 174.47 | 175.92 | 173.44 | 175.60 | 172.77 | 998,300 |
Jun 8, 2023 | 1.00 Dividend | |||||
Jun 8, 2023 | 174.76 | 175.36 | 173.90 | 174.91 | 172.09 | 897,300 |
Jun 7, 2023 | 174.82 | 176.19 | 173.28 | 175.78 | 171.96 | 1,192,700 |
Jun 6, 2023 | 174.06 | 175.39 | 173.77 | 174.95 | 171.15 | 728,000 |
Jun 5, 2023 | 175.73 | 175.73 | 174.32 | 174.37 | 170.58 | 1,079,700 |
Jun 2, 2023 | 172.14 | 175.37 | 171.33 | 175.13 | 171.32 | 1,680,100 |
Jun 1, 2023 | 169.99 | 171.92 | 168.24 | 171.30 | 167.58 | 1,115,700 |
May 31, 2023 | 172.33 | 172.87 | 169.00 | 169.24 | 165.56 | 2,497,900 |
May 30, 2023 | 172.41 | 173.44 | 170.39 | 173.29 | 169.52 | 1,229,600 |
May 26, 2023 | 172.43 | 173.73 | 171.26 | 172.29 | 168.55 | 1,172,400 |
May 25, 2023 | 174.44 | 174.99 | 172.81 | 173.67 | 169.90 | 1,112,100 |
May 24, 2023 | 178.79 | 178.86 | 175.89 | 175.99 | 172.17 | 1,403,300 |
May 23, 2023 | 180.96 | 182.22 | 179.21 | 179.31 | 175.41 | 1,288,900 |
May 22, 2023 | 183.16 | 184.35 | 180.84 | 181.10 | 177.16 | 945,400 |
May 19, 2023 | 184.61 | 185.77 | 183.01 | 183.72 | 179.73 | 1,255,800 |
May 18, 2023 | 181.76 | 183.52 | 180.47 | 183.34 | 179.36 | 1,129,500 |
May 17, 2023 | 182.29 | 183.55 | 181.31 | 181.68 | 177.73 | 992,400 |
May 16, 2023 | 182.70 | 182.93 | 180.79 | 181.51 | 177.57 | 621,200 |
May 15, 2023 | 182.76 | 182.82 | 181.14 | 182.81 | 178.84 | 672,100 |
May 12, 2023 | 184.07 | 184.49 | 181.11 | 182.09 | 178.13 | 652,400 |
May 11, 2023 | 182.20 | 182.87 | 181.33 | 182.81 | 178.84 | 727,700 |
May 10, 2023 | 183.88 | 184.42 | 181.19 | 183.16 | 179.18 | 830,500 |
May 9, 2023 | 182.98 | 185.51 | 182.38 | 183.75 | 179.76 | 1,076,600 |
May 8, 2023 | 182.99 | 183.75 | 181.92 | 182.57 | 178.60 | 945,800 |
May 5, 2023 | 180.60 | 183.05 | 180.33 | 182.30 | 178.34 | 1,016,100 |
May 4, 2023 | 178.63 | 180.11 | 176.55 | 179.14 | 175.25 | 1,497,000 |
May 3, 2023 | 181.77 | 181.77 | 178.98 | 179.15 | 175.26 | 1,001,700 |
May 2, 2023 | 181.04 | 181.41 | 177.35 | 180.53 | 176.61 | 1,236,500 |
May 1, 2023 | 180.27 | 183.12 | 180.27 | 181.76 | 177.81 | 761,700 |
Apr 28, 2023 | 179.19 | 182.12 | 179.19 | 181.14 | 177.20 | 1,052,700 |
Apr 27, 2023 | 176.87 | 180.69 | 176.27 | 180.25 | 176.33 | 1,573,700 |
Apr 26, 2023 | 175.82 | 178.37 | 175.82 | 176.61 | 172.77 | 1,168,200 |
Apr 25, 2023 | 177.89 | 180.12 | 177.01 | 177.32 | 173.47 | 1,208,700 |
Apr 24, 2023 | 179.51 | 180.36 | 178.34 | 179.13 | 175.24 | 1,015,700 |
Apr 21, 2023 | 178.33 | 180.47 | 176.59 | 179.50 | 175.60 | 1,771,200 |
Apr 20, 2023 | 183.29 | 184.11 | 178.43 | 179.26 | 175.36 | 1,486,800 |
Related Tickers
PGR The Progressive Corporation
214.69
+2.36%
ALL The Allstate Corporation
172.96
+2.28%
CB Chubb Limited
250.21
+1.96%
HIG The Hartford Financial Services Group, Inc.
98.95
+2.06%
WRB W. R. Berkley Corporation
82.40
+1.75%
ROOT Root, Inc.
51.44
+0.02%
HGTY Hagerty, Inc.
8.85
+1.72%
CINF Cincinnati Financial Corporation
119.95
+2.07%
MKL Markel Group Inc.
1,456.69
+1.43%
KNSL Kinsale Capital Group, Inc.
451.81
-0.02%