Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chubb Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 130.78 130.78 129.35 129.35 1,615,964 -1.33(-1.02%)
Oct 29, 2015 131.00 131.20 130.41 130.68 696,632 -0.17(-0.13%)
Oct 28, 2015 130.39 130.93 130.09 130.85 1,050,758 +0.72(+0.55%)
Oct 27, 2015 130.33 130.65 129.75 130.13 1,006,768 -0.59(-0.45%)
Oct 26, 2015 130.50 131.35 130.50 130.72 901,750 +0.14(+0.11%)
Oct 23, 2015 130.58 130.74 129.67 130.58 1,396,382 +1.03(+0.80%)
Oct 22, 2015 129.44 131.13 129.44 129.55 2,131,265 +0.19(+0.15%)
Oct 21, 2015 128.25 130.37 128.07 129.36 1,058,871 +1.10(+0.86%)
Oct 20, 2015 127.55 128.42 127.38 128.26 739,714 +0.94(+0.74%)
Oct 19, 2015 126.65 127.34 126.16 127.32 1,041,302 +0.51(+0.40%)
Oct 16, 2015 126.28 126.99 125.90 126.81 1,171,186 +0.84(+0.67%)
Oct 15, 2015 125.17 126.00 124.95 125.97 651,377 +1.27(+1.02%)
Oct 14, 2015 125.04 125.42 124.56 124.70 1,276,517 -0.65(-0.52%)
Oct 13, 2015 125.37 125.76 124.89 125.35 938,849 -0.12(-0.10%)
Oct 12, 2015 125.07 125.81 125.07 125.47 500,085 +0.26(+0.21%)
Oct 09, 2015 125.35 125.78 124.99 125.21 994,439 +0.07(+0.06%)
Oct 08, 2015 124.00 125.30 123.86 125.14 1,073,317 +0.77(+0.62%)
Oct 07, 2015 123.58 124.46 123.52 124.37 1,488,836 +0.98(+0.79%)
Oct 06, 2015 122.83 123.44 122.77 123.39 900,467 -0.01(-0.01%)
Oct 05, 2015 123.17 123.77 122.93 123.40 2,327,557 +0.77(+0.63%)
Oct 02, 2015 121.15 122.63 120.80 122.63 1,453,500 +0.53(+0.43%)
Oct 01, 2015 122.47 122.60 121.24 122.10 2,914,201 -0.55(-0.45%)
Sep 30, 2015 122.42 122.75 121.90 122.65 1,132,712 +0.82(+0.67%)
Sep 29, 2015 120.79 121.90 120.63 121.83 1,278,992 +0.86(+0.71%)
Sep 28, 2015 121.94 122.56 120.75 120.97 998,336 -1.29(-1.06%)
Sep 25, 2015 121.90 123.16 121.82 122.26 1,136,216 +0.96(+0.79%)
Sep 24, 2015 120.52 121.53 120.39 121.30 1,239,201 +0.21(+0.17%)
Sep 23, 2015 120.67 121.52 120.53 121.09 1,048,100 +0.34(+0.28%)
Sep 22, 2015 120.47 121.18 120.45 120.75 1,209,493 -0.77(-0.63%)
Sep 21, 2015 120.06 121.59 119.92 121.52 969,309 +1.88(+1.57%)
Sep 18, 2015 119.61 120.59 119.52 119.64 2,432,886 -1.06(-0.88%)
Sep 17, 2015 121.05 121.58 120.62 120.70 1,447,822 -0.66(-0.54%)
Sep 16, 2015 120.93 121.54 120.92 121.36 1,284,094 +0.32(+0.26%)
Sep 15, 2015 120.46 121.37 120.27 121.04 1,848,101 +0.67(+0.56%)
Sep 14, 2015 120.94 120.94 120.26 120.37 798,785 -0.53(-0.44%)
Sep 11, 2015 120.48 120.94 120.19 120.90 1,131,531 +0.24(+0.20%)
Sep 10, 2015 120.37 121.13 119.97 120.66 1,089,175 +0.28(+0.23%)
Sep 09, 2015 121.83 122.14 120.30 120.38 1,439,106 -1.01(-0.83%)
Sep 08, 2015 121.35 121.44 120.31 121.39 1,408,919 +1.43(+1.19%)
Sep 04, 2015 119.96 119.96 119.96 0 -1.08(-0.89%)
Sep 03, 2015 120.62 121.20 120.30 121.04 1,454,337 +0.91(+0.76%)
Sep 02, 2015 120.03 120.45 119.23 120.13 1,363,127 +0.95(+0.80%)
Sep 01, 2015 119.28 120.03 118.93 119.18 2,306,810 -1.63(-1.35%)
Aug 31, 2015 120.95 121.05 120.25 120.81 1,747,371 -0.18(-0.15%)
Aug 28, 2015 121.46 121.57 120.57 120.99 2,247,830 -0.60(-0.49%)
Aug 27, 2015 121.23 122.15 120.29 121.59 2,294,078 +1.10(+0.91%)
Aug 26, 2015 121.25 121.36 119.29 120.49 2,270,504 +1.32(+1.11%)
Aug 25, 2015 122.02 122.02 119.07 119.17 2,348,497 -0.78(-0.65%)
Aug 24, 2015 118.63 121.72 115.30 119.95 4,685,013 -2.73(-2.23%)
Aug 21, 2015 123.68 124.13 122.68 122.68 2,364,518 -1.29(-1.04%)
Aug 20, 2015 124.78 125.09 123.97 123.97 1,556,895 -1.44(-1.15%)
Aug 19, 2015 125.41 126.09 125.02 125.41 1,028,317 -0.40(-0.32%)
Aug 18, 2015 125.50 125.98 125.23 125.81 1,204,253 +0.33(+0.26%)
Aug 17, 2015 125.33 125.80 124.87 125.48 963,017 +0.14(+0.11%)
Aug 14, 2015 124.99 125.45 124.82 125.34 779,449 +0.54(+0.43%)
Aug 13, 2015 124.72 125.24 124.61 124.80 853,606 -0.09(-0.07%)
Aug 12, 2015 124.91 125.47 124.04 124.89 1,060,391 -0.50(-0.40%)
Aug 11, 2015 125.03 125.64 124.92 125.39 1,518,936 -0.11(-0.09%)
Aug 10, 2015 125.76 126.03 125.33 125.50 1,138,730 +0.24(+0.19%)
Aug 07, 2015 125.14 125.41 125.00 125.26 1,099,351 -0.09(-0.07%)
Aug 06, 2015 126.27 126.27 125.11 125.35 839,314 -0.65(-0.52%)
Aug 05, 2015 125.91 126.36 125.53 126.00 1,582,824 +0.51(+0.41%)
Aug 04, 2015 125.45 126.20 125.45 125.49 1,482,117 -0.25(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.