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 (%)
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%)
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.