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 (%)
Nov 30, 2015 130.99 131.01 130.30 130.53 2,551,330 -0.07(-0.05%)
Nov 27, 2015 130.52 130.78 130.26 130.60 418,747 +0.09(+0.07%)
Nov 25, 2015 130.51 130.51 130.51 0 -0.33(-0.25%)
Nov 24, 2015 130.41 131.12 130.32 130.84 1,342,210 -0.32(-0.24%)
Nov 23, 2015 131.12 131.16 1,387,407 -0.22(-0.17%)
Nov 20, 2015 131.21 131.70 130.79 131.38 1,047,847 +0.46(+0.35%)
Nov 19, 2015 130.70 131.18 130.68 130.92 1,277,193 +0.33(+0.25%)
Nov 18, 2015 129.45 130.79 129.38 130.59 711,308 +1.24(+0.96%)
Nov 17, 2015 129.40 129.97 129.33 129.35 1,859,186 -0.17(-0.13%)
Nov 16, 2015 128.57 129.65 128.37 129.52 1,610,366 +1.03(+0.80%)
Nov 13, 2015 128.20 128.94 128.16 128.49 1,866,061 +0.29(+0.23%)
Nov 12, 2015 128.93 129.16 128.19 128.20 1,251,702 -1.14(-0.88%)
Nov 11, 2015 129.52 129.66 129.06 129.34 1,392,031 -0.16(-0.12%)
Nov 10, 2015 128.74 129.52 128.74 129.50 1,149,658 +0.68(+0.53%)
Nov 09, 2015 129.13 129.28 128.47 128.82 803,923 -0.43(-0.33%)
Nov 06, 2015 129.62 129.98 128.65 129.25 1,089,928 -0.15(-0.12%)
Nov 05, 2015 129.24 129.68 129.23 129.40 1,615,614 +0.19(+0.15%)
Nov 04, 2015 129.75 129.78 129.04 129.21 623,066 -0.43(-0.33%)
Nov 03, 2015 129.75 129.97 129.31 129.64 1,361,090 -0.16(-0.12%)
Nov 02, 2015 129.92 130.12 129.37 129.80 1,768,542 +0.45(+0.35%)
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%)
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.