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 (%)
Aug 30, 2002 30.90 31.41 30.75 30.95 788,500 +0.23(+0.77%)
Aug 29, 2002 30.38 31.04 30.08 30.71 20,000 -0.16(-0.53%)
Aug 28, 2002 31.38 31.48 30.61 30.88 1,182,700 -0.62(-1.98%)
Aug 27, 2002 32.08 32.30 31.25 31.50 1,516,100 -0.25(-0.79%)
Aug 26, 2002 32.08 32.08 31.45 31.75 748,000 +0.00(+0.00%)
Aug 23, 2002 32.16 32.17 31.68 31.75 1,112,800 -0.40(-1.24%)
Aug 22, 2002 31.70 32.30 31.68 32.15 1,103,400 +0.45(+1.40%)
Aug 21, 2002 32.05 32.12 31.50 31.70 1,124,400 +0.03(+0.11%)
Aug 20, 2002 31.82 31.89 31.50 31.67 755,000 +0.53(+1.69%)
Aug 16, 2002 31.88 31.88 31.10 31.14 1,563,900 -0.73(-2.29%)
Aug 15, 2002 32.35 32.50 31.38 31.88 1,798,700 -0.60(-1.85%)
Aug 14, 2002 31.18 32.48 31.00 32.48 1,370,800 +1.35(+4.32%)
Aug 13, 2002 31.55 32.10 31.13 31.13 1,642,100 -0.38(-1.19%)
Aug 12, 2002 31.50 31.67 31.12 31.50 631,800 +1.79(+6.02%)
Aug 07, 2002 30.00 30.30 29.00 29.71 2,050,800 +0.04(+0.12%)
Aug 06, 2002 30.30 30.50 29.68 29.68 1,878,200 -0.02(-0.07%)
Aug 05, 2002 30.62 30.97 29.68 29.70 1,784,500 -1.00(-3.26%)
Aug 02, 2002 31.85 32.00 30.38 30.70 1,833,500 -1.17(-3.67%)
Aug 01, 2002 32.49 32.55 31.86 31.87 2,009,200 -0.57(-1.77%)
Jul 31, 2002 31.80 32.70 31.62 32.45 1,579,000 +0.64(+2.03%)
Jul 30, 2002 31.88 32.59 31.02 31.80 2,707,900 -0.65(-2.00%)
Jul 29, 2002 30.75 32.56 30.69 32.45 3,047,800 +1.90(+6.22%)
Jul 26, 2002 29.00 30.55 28.96 30.55 1,428,600 +1.72(+5.97%)
Jul 25, 2002 28.45 29.50 28.05 28.83 1,669,700 +0.08(+0.28%)
Jul 24, 2002 26.82 28.75 26.53 28.75 1,879,600 +1.05(+3.79%)
Jul 23, 2002 28.73 29.25 27.25 27.70 1,586,500 -0.98(-3.42%)
Jul 22, 2002 29.18 29.62 28.41 28.68 1,547,000 -0.50(-1.70%)
Jul 19, 2002 29.05 29.88 28.95 29.18 1,745,400 -1.72(-5.58%)
Jul 17, 2002 31.95 32.26 30.35 30.90 1,492,600 -1.55(-4.78%)
Jul 12, 2002 32.87 33.02 32.30 32.45 1,990,000 -0.32(-0.98%)
Jul 11, 2002 31.84 33.05 31.52 32.77 1,385,400 +0.80(+2.50%)
Jul 10, 2002 33.55 33.58 31.62 31.97 1,637,400 -1.52(-4.55%)
Jul 09, 2002 34.35 34.38 34.05 33.49 805,500 -0.76(-2.20%)
Jul 08, 2002 34.40 34.40 34.25 34.25 705,100 -0.24(-0.71%)
Jul 05, 2002 33.75 34.54 33.73 34.49 371,900 +0.98(+2.92%)
Jul 04, 2002 33.67 34.00 33.08 33.52 1,200,700 +0.00(+0.00%)
Jul 03, 2002 33.67 34.00 33.08 33.52 1,200,700 -0.34(-1.02%)
Jul 02, 2002 35.16 35.30 33.80 33.86 1,331,300 -1.40(-3.96%)
Jul 01, 2002 35.25 35.73 35.17 35.26 826,900 -0.14(-0.41%)
Jun 28, 2002 35.33 35.80 35.27 35.40 978,900 +0.02(+0.06%)
Jun 27, 2002 35.98 35.98 34.65 35.38 1,832,000 -0.59(-1.65%)
Jun 26, 2002 35.38 35.99 35.12 35.98 1,147,700 -0.18(-0.50%)
Jun 25, 2002 36.09 36.53 36.04 36.16 790,500 +0.12(+0.32%)
Jun 21, 2002 36.07 36.73 35.92 36.04 750,500 +0.01(+0.01%)
Jun 20, 2002 35.88 36.24 35.77 36.03 548,900 -0.02(-0.06%)
Jun 19, 2002 36.51 36.55 36.05 36.05 585,300 -0.57(-1.56%)
Jun 18, 2002 36.50 36.84 36.35 36.62 668,600 +0.07(+0.19%)
Jun 17, 2002 35.20 36.56 35.15 36.55 829,800 +1.41(+4.00%)
Jun 14, 2002 34.25 35.48 34.00 35.15 1,253,600 -0.52(-1.47%)
Jun 12, 2002 35.83 35.99 35.56 35.67 1,313,000 -0.15(-0.42%)
Jun 11, 2002 37.10 37.12 35.83 35.83 915,600 -1.15(-3.11%)
Jun 10, 2002 36.97 37.25 36.67 36.98 477,300 +0.01(+0.03%)
Jun 07, 2002 36.70 37.15 36.58 36.97 549,900 +0.27(+0.72%)
Jun 06, 2002 36.95 37.09 36.66 36.70 792,600 -0.25(-0.68%)
Jun 05, 2002 36.70 37.09 36.65 36.95 580,700 -0.63(-1.68%)
May 31, 2002 37.60 37.88 37.45 37.58 457,300 +0.23(+0.62%)
May 28, 2002 37.67 37.70 37.06 37.35 1,015,300 -0.47(-1.24%)
May 27, 2002 37.33 38.17 37.33 37.82 912,800 +0.00(+0.00%)
May 24, 2002 37.33 38.17 37.33 37.82 912,800 -0.42(-1.10%)
May 23, 2002 37.93 38.50 37.77 38.24 1,006,100 +0.31(+0.82%)
May 22, 2002 37.45 37.98 37.05 37.93 1,103,600 +0.35(+0.94%)
May 21, 2002 38.17 38.25 37.50 37.58 20,000 -0.59(-1.56%)
May 20, 2002 38.95 38.95 38.15 38.17 911,600 -0.93(-2.38%)
May 17, 2002 38.37 39.10 38.36 39.10 1,212,900 +0.73(+1.89%)
May 16, 2002 38.44 38.55 38.00 38.38 924,700 -0.06(-0.16%)
May 15, 2002 38.17 38.60 38.17 38.44 1,107,900 +0.19(+0.48%)
May 14, 2002 38.98 38.98 38.00 38.25 1,246,800 -0.25(-0.65%)
May 13, 2002 37.75 38.50 37.44 38.50 1,521,700 +0.38(+0.98%)
May 10, 2002 38.27 38.65 37.92 38.12 1,056,700 -0.17(-0.44%)
May 09, 2002 38.28 38.77 38.15 38.30 935,100 -0.03(-0.09%)
May 08, 2002 38.15 38.75 38.12 38.33 1,042,500 +0.43(+1.15%)
May 07, 2002 38.50 38.50 37.86 37.90 822,900 -0.23(-0.60%)
May 06, 2002 38.12 38.70 38.09 38.12 895,000 +0.10(+0.26%)
May 03, 2002 38.33 38.33 37.75 38.02 674,600 -0.26(-0.67%)
May 02, 2002 38.48 38.48 37.92 38.28 1,470,700 -0.10(-0.26%)
May 01, 2002 38.35 38.75 37.84 38.38 17,030,000 +0.03(+0.08%)
Apr 30, 2002 38.00 38.56 37.75 38.35 2,314,200 +1.79(+4.88%)
Apr 29, 2002 37.08 37.35 36.51 36.56 852,300 -0.57(-1.52%)
Apr 26, 2002 37.30 37.50 37.05 37.13 782,900 -0.07(-0.19%)
Apr 25, 2002 37.50 37.60 37.20 37.20 1,051,500 -0.55(-1.47%)
Apr 24, 2002 38.16 38.84 37.75 37.76 1,135,300 -0.45(-1.19%)
Apr 23, 2002 38.69 39.00 38.13 38.21 986,700 -0.60(-1.56%)
Apr 22, 2002 38.92 39.32 38.80 38.81 420,700 -0.06(-0.15%)
Apr 19, 2002 38.77 39.09 38.66 38.88 550,300 +0.12(+0.30%)
Apr 18, 2002 38.88 39.10 38.06 38.76 878,000 -0.12(-0.30%)
Apr 17, 2002 38.12 39.23 38.02 38.88 851,600 +0.77(+2.03%)
Apr 16, 2002 38.16 38.45 37.86 38.10 600,100 +0.04(+0.11%)
Apr 15, 2002 38.49 38.49 37.79 38.06 699,300 -0.32(-0.83%)
Apr 12, 2002 38.45 38.95 38.16 38.38 837,000 -0.12(-0.31%)
Apr 11, 2002 38.70 38.99 38.42 38.50 747,300 -0.45(-1.16%)
Apr 10, 2002 38.80 39.00 38.51 38.95 994,700 +0.55(+1.43%)
Apr 09, 2002 37.67 38.62 37.63 38.40 1,079,100 +0.83(+2.21%)
Apr 08, 2002 37.15 37.72 36.83 37.57 644,400 +0.43(+1.16%)
Apr 05, 2002 37.08 37.59 37.02 37.14 843,900 +0.09(+0.24%)
Apr 04, 2002 36.59 37.20 36.59 37.05 855,700 +0.54(+1.49%)
Apr 03, 2002 36.88 36.97 36.15 36.51 778,200 -0.34(-0.92%)
Apr 02, 2002 36.62 37.30 36.60 36.84 932,300 +0.25(+0.70%)
Apr 01, 2002 36.64 36.70 36.11 36.59 631,700 +0.04(+0.11%)
Mar 29, 2002 36.08 36.60 36.00 36.55 699,600 +0.00(+0.00%)
Mar 28, 2002 36.08 36.60 36.00 36.55 699,600 +0.50(+1.40%)
Mar 27, 2002 35.80 36.31 35.75 36.05 690,800 +0.32(+0.90%)
Mar 26, 2002 35.33 35.95 35.30 35.73 760,000 +0.30(+0.85%)
Mar 25, 2002 36.08 36.09 35.04 35.42 956,400 -0.62(-1.73%)
Mar 22, 2002 36.05 36.31 35.81 36.05 843,500 -0.10(-0.28%)
Mar 21, 2002 35.48 36.20 35.30 36.15 922,400 +0.77(+2.19%)
Mar 20, 2002 35.94 35.95 35.13 35.38 1,238,700 -0.79(-2.18%)
Mar 19, 2002 36.48 36.55 36.02 36.16 1,054,900 -0.21(-0.58%)
Mar 18, 2002 37.05 37.15 36.23 36.38 1,293,700 -0.59(-1.60%)
Mar 15, 2002 37.00 37.14 36.41 36.97 1,010,000 -0.29(-0.78%)
Mar 14, 2002 36.70 37.44 36.70 37.26 1,229,500 +0.58(+1.58%)
Mar 13, 2002 36.58 36.80 36.50 36.67 757,300 +0.09(+0.26%)
Mar 12, 2002 36.35 36.62 36.22 36.58 988,600 +0.03(+0.08%)
Mar 11, 2002 36.55 36.70 36.25 36.55 729,000 -0.19(-0.52%)
Mar 08, 2002 37.00 37.00 36.45 36.74 1,142,700 -0.25(-0.69%)
Mar 07, 2002 37.48 37.52 36.15 36.99 1,524,100 -0.30(-0.80%)
Mar 06, 2002 37.25 37.48 36.84 37.30 714,200 +0.08(+0.20%)
Mar 05, 2002 37.32 37.55 37.10 37.22 985,800 -0.20(-0.53%)
Mar 04, 2002 37.12 37.87 37.09 37.42 1,138,900 +0.02(+0.05%)
Mar 01, 2002 37.58 37.65 37.07 37.40 1,020,900 -0.17(-0.45%)
Feb 28, 2002 37.55 38.00 37.30 37.57 868,000 -0.09(-0.24%)
Feb 27, 2002 37.13 38.31 37.10 37.66 866,100 +0.44(+1.20%)
Feb 26, 2002 36.73 37.23 36.65 37.22 90,000 +0.42(+1.13%)
Feb 25, 2002 35.85 36.84 35.85 36.80 851,200 +0.82(+2.29%)
Feb 22, 2002 35.78 36.12 35.63 35.98 797,800 -0.09(-0.26%)
Feb 21, 2002 36.00 36.44 35.61 36.07 838,200 -0.38(-1.03%)
Feb 20, 2002 36.15 36.50 35.58 36.45 515,500 +0.30(+0.84%)
Feb 19, 2002 36.55 36.88 36.03 36.14 985,000 -0.88(-2.36%)
Feb 18, 2002 37.49 37.55 36.92 37.02 891,700 +0.00(+0.00%)
Feb 15, 2002 37.49 37.55 36.92 37.02 889,700 -0.48(-1.28%)
Feb 14, 2002 37.15 38.06 36.90 37.49 1,449,700 +0.33(+0.89%)
Feb 13, 2002 36.00 37.25 36.00 37.16 997,200 +1.24(+3.47%)
Feb 12, 2002 35.82 36.10 35.70 35.92 975,000 +0.11(+0.31%)
Feb 11, 2002 34.67 35.99 34.67 35.81 1,156,800 +0.83(+2.36%)
Feb 08, 2002 34.36 35.40 34.36 34.98 1,242,600 +0.62(+1.82%)
Feb 07, 2002 32.75 34.56 32.40 34.36 2,159,900 +1.14(+3.45%)
Feb 06, 2002 33.15 33.48 32.80 33.22 865,300 -0.01(-0.03%)
Feb 05, 2002 33.40 34.00 33.10 33.23 665,800 -0.35(-1.04%)
Feb 04, 2002 33.96 33.98 33.15 33.58 596,500 -0.48(-1.42%)
Feb 01, 2002 33.55 34.12 33.51 34.06 646,100 +0.64(+1.90%)
Jan 31, 2002 33.23 33.48 32.85 33.42 1,231,000 +0.32(+0.98%)
Jan 30, 2002 33.02 33.25 31.90 33.10 1,617,100 -0.02(-0.08%)
Jan 29, 2002 34.20 34.50 33.10 33.12 949,100 -1.10(-3.21%)
Jan 28, 2002 34.70 34.98 34.17 34.23 797,700 -0.75(-2.14%)
Jan 25, 2002 33.73 35.05 33.70 34.98 1,176,000 +1.48(+4.42%)
Jan 24, 2002 32.65 33.56 32.61 33.49 844,500 +0.89(+2.75%)
Jan 23, 2002 33.52 33.55 32.60 32.60 913,700 -0.80(-2.40%)
Jan 22, 2002 33.50 33.67 33.40 33.40 1,044,700 +0.05(+0.15%)
Jan 21, 2002 33.30 33.59 33.16 33.35 763,300 +0.00(+0.00%)
Jan 18, 2002 33.30 33.59 33.16 33.35 760,300 +0.04(+0.11%)
Jan 17, 2002 33.15 33.42 33.03 33.31 859,400 +0.28(+0.86%)
Jan 16, 2002 33.70 33.88 32.90 33.03 1,369,300 -0.72(-2.13%)
Jan 15, 2002 33.00 33.98 33.00 33.75 1,217,200 +0.80(+2.44%)
Jan 14, 2002 33.34 33.35 32.86 32.95 737,100 -0.39(-1.17%)
Jan 11, 2002 33.55 33.67 33.25 33.34 1,099,700 -0.16(-0.49%)
Jan 10, 2002 33.62 33.62 33.35 33.50 1,224,300 -1.00(-2.90%)
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.