Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2016		127.26	127.26	127.26	0	-1.77(-1.37%)
Jan 13, 2016	130.45	130.74	129.03	129.03	4,162,486	-0.86(-0.66%)
Jan 12, 2016	129.36	130.00	128.67	129.89	1,730,766	+1.12(+0.87%)
Jan 11, 2016	129.09	129.29	128.06	128.77	1,967,682	+0.10(+0.08%)
Jan 08, 2016	129.90	130.27	128.49	128.67	1,934,827	-0.81(-0.63%)
Jan 07, 2016	128.88	130.38	128.80	129.48	2,777,629	-0.71(-0.55%)
Jan 06, 2016	130.56	130.96	129.91	130.19	1,128,256	-1.36(-1.03%)
Jan 05, 2016	130.79	131.79	130.52	131.55	2,290,614	+0.68(+0.52%)
Jan 04, 2016	131.29	131.59	129.92	130.87	1,803,397	-1.77(-1.33%)
Dec 31, 2015		132.64	132.64	132.64	0	-1.03(-0.77%)
Dec 30, 2015	134.00	134.49	133.30	133.67	1,647,956	-0.60(-0.45%)
Dec 29, 2015	133.67	134.34	133.43	134.27	1,238,624	+1.12(+0.84%)
Dec 28, 2015	132.80	133.25	132.66	133.15	803,553	+0.13(+0.10%)
Dec 24, 2015		133.02	133.02	133.02	0	+0.05(+0.04%)
Dec 23, 2015	132.50	133.12	132.50	132.97	950,622	+0.54(+0.41%)
Dec 22, 2015	131.20	132.58	131.19	132.43	1,112,051	+1.38(+1.05%)
Dec 21, 2015	130.33	131.23	130.11	131.05	1,093,001	+1.21(+0.93%)
Dec 18, 2015	130.92	131.13	129.81	129.84	2,898,523	-1.17(-0.89%)
Dec 17, 2015	131.96	132.31	131.01	131.01	1,760,360	-0.93(-0.70%)
Dec 16, 2015	131.63	132.20	130.74	131.94	1,569,520	+0.37(+0.28%)
Dec 15, 2015	130.93	131.89	130.93	131.57	1,410,826	+1.03(+0.79%)
Dec 14, 2015	130.00	131.08	129.62	130.54	1,106,663	+0.79(+0.61%)
Dec 11, 2015	129.78	131.24	129.51	129.75	1,369,223	-1.15(-0.88%)
Dec 10, 2015	130.73	131.28	130.01	130.90	1,529,203	+0.07(+0.05%)
Dec 09, 2015	130.96	131.75	130.49	130.83	1,364,075	-0.70(-0.53%)
Dec 08, 2015	131.87	132.00	131.11	131.53	1,074,819	-0.67(-0.51%)
Dec 07, 2015	131.91	132.50	131.79	132.20	896,834	-0.37(-0.28%)
Dec 04, 2015	130.44	132.57	129.57	132.57	2,303,492	+2.64(+2.03%)
Dec 03, 2015	131.26	131.29	129.61	129.93	1,484,596	-1.06(-0.81%)
Dec 02, 2015	131.10	131.57	130.71	130.99	1,366,298	-0.36(-0.27%)
Dec 01, 2015	130.44	131.38	130.28	131.35	1,503,935	+0.82(+0.63%)
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%)
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%)
Aug 03, 2015	123.86	125.86	123.86	125.74	1,276,511	+1.41(+1.13%)
Jul 31, 2015	125.47	125.50	124.31	124.33	5,667,480	-0.40(-0.32%)
Jul 30, 2015	124.23	124.85	124.06	124.73	1,180,371	+0.32(+0.26%)
Jul 29, 2015	123.88	124.45	123.62	124.41	1,276,869	+0.60(+0.48%)
Jul 28, 2015	123.70	123.95	123.36	123.81	1,847,144	+0.49(+0.40%)
Jul 27, 2015	122.80	124.05	122.80	123.32	1,929,196	+0.29(+0.24%)
Jul 24, 2015	123.04	123.44	122.63	123.03	1,870,269	+0.23(+0.19%)
Jul 23, 2015	123.17	123.23	122.38	122.80	2,384,263	-0.38(-0.31%)
Jul 22, 2015	122.68	123.18	122.20	123.18	3,068,344	+1.40(+1.15%)
Jul 21, 2015	122.18	122.18	121.50	121.78	1,686,889	-0.20(-0.16%)
Jul 20, 2015	122.06	122.10	121.69	121.98	1,279,538	-0.08(-0.07%)
Jul 17, 2015	122.02	122.07	121.48	122.06	952,522	+0.11(+0.09%)
Jul 16, 2015	122.03	122.63	121.86	121.95	3,092,322	+0.08(+0.07%)
Jul 15, 2015	121.82	122.19	121.52	121.87	2,452,771	+0.01(+0.01%)
Jul 14, 2015	121.80	122.14	121.43	121.86	1,462,413	+0.12(+0.10%)
Jul 13, 2015	122.00	122.15	121.52	121.74	1,568,393	+0.24(+0.20%)
Jul 10, 2015	122.00	122.00	121.24	121.50	2,897,286	+0.26(+0.21%)
Jul 09, 2015	121.55	121.55	121.05	121.24	2,937,101	+0.82(+0.68%)
Jul 08, 2015	121.38	121.51	120.42	120.42	2,534,227	-1.37(-1.12%)
Jul 07, 2015	121.36	121.98	120.94	121.79	4,191,169	+0.41(+0.34%)
Jul 06, 2015	120.76	121.52	120.41	121.38	3,754,075	-0.09(-0.07%)
Jul 02, 2015		121.47	121.47	121.47	0	+1.48(+1.23%)
Jul 01, 2015	126.75	129.44	119.92	119.99	28,805,864	+24.85(+26.12%)
Jun 30, 2015	95.40	95.87	94.75	95.14	1,021,567	+0.47(+0.50%)
Jun 29, 2015	95.52	96.10	94.65	94.67	926,307	-1.78(-1.85%)
Jun 26, 2015	96.10	96.84	95.91	96.45	770,161	+0.74(+0.77%)
Jun 25, 2015	96.66	96.68	95.66	95.71	900,836	-1.00(-1.03%)
Jun 24, 2015	97.69	97.69	96.70	96.71	819,935	-1.53(-1.56%)
Jun 23, 2015	98.77	98.92	97.74	98.24	901,689	-0.11(-0.11%)
Jun 22, 2015	98.87	98.96	98.17	98.35	771,331	+0.16(+0.16%)
Jun 19, 2015	99.25	99.40	98.19	98.19	1,069,117	-1.19(-1.20%)
Jun 18, 2015	98.02	99.74	98.02	99.38	918,601	+1.08(+1.10%)
Jun 17, 2015	97.91	98.71	97.54	98.30	1,281,037	+0.68(+0.70%)
Jun 16, 2015	96.97	97.85	96.47	97.62	1,050,892	+0.82(+0.85%)
Jun 15, 2015	96.38	97.14	95.99	96.80	1,116,900	-0.35(-0.36%)
Jun 12, 2015		97.36	96.69	97.15	1,111,749	-0.46(-0.47%)
Jun 11, 2015		97.73	96.26	97.61	1,293,921	+1.35(+1.40%)
Jun 10, 2015	94.84	96.63	94.84	96.26	1,167,455	+1.41(+1.49%)
Jun 09, 2015		95.23	94.56	94.85	1,079,695	+0.29(+0.31%)
Jun 08, 2015	95.44	95.54	94.48	94.56	1,104,175	-0.85(-0.89%)
Jun 05, 2015	97.03	97.03	95.34	95.41	1,553,285	-0.84(-0.87%)
Jun 04, 2015	96.56	97.12	96.07	96.25	1,287,846	-1.02(-1.05%)
Jun 03, 2015	97.41	97.69	96.90	97.27	1,202,971	+0.12(+0.12%)
Jun 02, 2015	96.88	97.31	96.50	97.15	1,600,280	+0.16(+0.16%)
Jun 01, 2015	97.74	98.02	96.96	96.99	1,189,865	-0.51(-0.52%)
May 29, 2015	98.39	98.41	97.42	97.50	2,378,277	-0.79(-0.80%)
May 28, 2015	97.87	98.34	97.51	98.29	725,095	+0.17(+0.17%)
May 27, 2015		98.33	97.20	98.12	849,561	+0.80(+0.82%)
May 26, 2015	98.06	98.14	97.03	97.32	1,344,367	-0.99(-1.01%)
May 22, 2015		98.31	98.31	98.31	0	-0.82(-0.83%)
May 21, 2015	99.35	99.72	99.03	99.13	711,332	-0.49(-0.49%)
May 20, 2015	99.75	99.87	99.43	99.62	570,510	-0.14(-0.14%)
May 19, 2015		99.43	99.31	99.76	578,950	+0.33(+0.33%)
May 18, 2015	99.06	99.60	98.98	99.43	522,631	+0.40(+0.40%)
May 15, 2015	99.25	99.62	98.65	99.03	717,711	-0.10(-0.10%)
May 14, 2015	98.95	99.16	98.42	99.13	536,753	+0.84(+0.85%)
May 13, 2015	98.47	98.94	98.09	98.29	857,416	-0.19(-0.19%)
May 12, 2015	99.22	99.22	98.18	98.48	1,028,246	-1.08(-1.08%)
May 11, 2015	100.12	100.30	99.31	99.56	978,975	-0.87(-0.87%)
May 08, 2015	100.47	100.75	100.18	100.43	686,739	+0.59(+0.59%)
May 07, 2015	99.30	100.16	99.02	99.84	809,485	+0.57(+0.57%)
May 06, 2015	99.49	99.49	98.82	99.27	1,260,653	-0.23(-0.23%)
May 05, 2015	99.38	99.79	99.13	99.50	893,530	+0.17(+0.17%)
May 04, 2015	99.25	99.51	98.96	99.33	764,802	+0.29(+0.29%)
May 01, 2015	98.52	99.27	98.15	99.04	1,168,160	+0.69(+0.70%)
Apr 30, 2015	98.91	99.28	98.00	98.35	1,531,525	-0.66(-0.67%)
Apr 29, 2015	99.63	99.93	98.90	99.01	710,343	-0.96(-0.96%)
Apr 28, 2015	99.05	100.20	98.93	99.97	1,291,826	+0.77(+0.78%)
Apr 27, 2015	100.53	100.99	99.04	99.20	1,338,400	-1.21(-1.21%)
Apr 24, 2015	99.63	100.77	99.45	100.41	1,105,269	+0.62(+0.62%)
Apr 23, 2015	99.21	100.30	99.18	99.79	1,477,415	+0.49(+0.49%)
Apr 22, 2015	99.76	99.92	98.96	99.30	1,544,473	-0.44(-0.44%)
Apr 21, 2015	100.99	101.25	99.61	99.74	1,777,444	-1.26(-1.25%)
Apr 20, 2015	100.91	101.68	100.73	101.00	1,075,932	+0.67(+0.67%)
Apr 17, 2015	101.38	101.38	99.75	100.33	1,883,935	-1.63(-1.60%)
Apr 16, 2015	101.16	102.13	100.99	101.96	1,155,029	+0.61(+0.60%)
Apr 15, 2015	101.76	102.04	101.25	101.35	826,392	-0.18(-0.18%)
Apr 14, 2015	100.75	101.84	100.54	101.53	1,015,520	+0.68(+0.67%)
Apr 13, 2015	100.36	101.19	100.36	100.85	982,712	+0.34(+0.34%)
Apr 10, 2015	100.58	100.83	100.26	100.51	984,652	+0.03(+0.03%)
Apr 09, 2015	100.50	100.99	100.01	100.48	993,452	-0.12(-0.12%)
Apr 08, 2015	100.50	101.14	99.87	100.60	1,590,830	-0.42(-0.42%)
Apr 07, 2015	101.60	102.06	101.01	101.02	488,335	-0.62(-0.61%)
Apr 06, 2015	100.60	102.07	100.55	101.64	807,109	+0.31(+0.31%)
Apr 02, 2015		101.33	101.33	101.33	0	+0.22(+0.22%)

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.

Chubb Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Chubb Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican