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 (%)
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%)
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.