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, 2003 32.75 32.77 32.02 32.40 4,583,500 +1.45(+4.68%)
Jul 30, 2003 30.65 31.05 30.45 30.95 1,418,100 +0.40(+1.31%)
Jul 29, 2003 30.50 30.71 30.29 30.55 973,200 +0.04(+0.11%)
Jul 28, 2003 30.00 30.90 29.95 30.52 1,173,000 +0.42(+1.40%)
Jul 25, 2003 29.62 30.18 29.31 30.09 871,800 +0.47(+1.60%)
Jul 24, 2003 29.70 30.05 29.57 29.62 928,200 -0.05(-0.19%)
Jul 23, 2003 30.34 30.39 29.64 29.68 1,269,100 -0.67(-2.21%)
Jul 22, 2003 30.10 30.49 29.98 30.34 888,300 +0.36(+1.22%)
Jul 21, 2003 30.35 30.38 29.91 29.98 673,100 -0.42(-1.38%)
Jul 18, 2003 30.48 30.48 30.14 30.40 1,663,900 +0.71(+2.39%)
Jul 17, 2003 30.07 30.12 29.50 29.69 1,208,200 -0.49(-1.64%)
Jul 16, 2003 30.30 30.55 30.07 30.18 1,361,800 -0.03(-0.10%)
Jul 15, 2003 30.15 30.40 29.97 30.21 1,223,900 +0.24(+0.80%)
Jul 14, 2003 29.77 30.44 29.77 29.98 1,091,700 +0.21(+0.69%)
Jul 11, 2003 30.23 30.30 29.66 29.77 1,723,100 -0.14(-0.48%)
Jul 10, 2003 30.70 30.70 29.77 29.91 2,080,400 -0.79(-2.56%)
Jul 09, 2003 30.98 30.98 30.55 30.70 1,514,400 -0.34(-1.10%)
Jul 08, 2003 30.50 31.07 30.25 31.04 1,703,100 +0.54(+1.79%)
Jul 07, 2003 30.28 30.80 30.28 30.50 1,105,800 +0.38(+1.26%)
Jul 03, 2003 30.55 30.55 29.84 30.11 861,500 -0.44(-1.42%)
Jul 02, 2003 30.13 30.54 29.96 30.55 1,009,500 +0.44(+1.44%)
Jul 01, 2003 30.05 30.30 29.78 30.11 1,616,500 +0.11(+0.38%)
Jun 30, 2003 30.12 30.25 29.90 30.00 2,129,700 -0.12(-0.41%)
Jun 27, 2003 30.04 30.18 29.70 30.12 2,046,900 +0.09(+0.30%)
Jun 26, 2003 30.00 30.59 29.25 30.04 2,753,100 +0.04(+0.13%)
Jun 25, 2003 30.18 30.59 29.90 30.00 2,204,600 -0.18(-0.60%)
Jun 24, 2003 29.77 30.40 29.75 30.18 4,385,100 +0.41(+1.36%)
Jun 23, 2003 29.95 29.95 29.30 29.77 3,145,900 -0.19(-0.63%)
Jun 20, 2003 29.98 30.00 29.73 29.96 5,239,500 +0.09(+0.28%)
Jun 19, 2003 29.85 30.38 29.83 29.88 9,904,500 -0.23(-0.76%)
Jun 18, 2003 31.22 31.22 29.88 30.11 4,133,900 -1.11(-3.56%)
Jun 17, 2003 31.64 31.73 31.09 31.21 3,394,100 -0.32(-1.01%)
Jun 16, 2003 30.00 31.88 29.43 31.54 3,696,700 +1.54(+5.12%)
Jun 13, 2003 30.20 30.34 29.88 30.00 717,800 -0.16(-0.53%)
Jun 12, 2003 29.88 30.28 29.82 30.16 968,600 +0.52(+1.75%)
Jun 11, 2003 29.38 29.81 29.32 29.64 1,323,700 +0.23(+0.78%)
Jun 10, 2003 28.62 29.45 28.62 29.41 1,390,600 +0.16(+0.56%)
Jun 09, 2003 29.85 29.85 29.10 29.25 1,453,600 -0.65(-2.19%)
Jun 06, 2003 30.50 30.59 29.78 29.90 3,591,000 -0.55(-1.79%)
Jun 05, 2003 30.37 30.94 29.57 30.45 1,519,900 +0.07(+0.25%)
Jun 04, 2003 31.05 31.10 30.25 30.37 2,975,100 -0.75(-2.43%)
Jun 03, 2003 32.51 32.51 31.10 31.12 2,013,800 -1.38(-4.25%)
Jun 02, 2003 32.70 33.15 32.02 32.51 1,624,600 +0.49(+1.53%)
May 30, 2003 30.99 32.02 30.98 32.02 1,306,700 +1.28(+4.15%)
May 29, 2003 31.00 31.50 30.56 30.74 1,284,200 -0.33(-1.06%)
May 28, 2003 30.50 31.38 30.50 31.07 1,654,100 +0.59(+1.95%)
May 27, 2003 29.93 30.57 29.81 30.48 1,078,600 +0.48(+1.58%)
May 23, 2003 29.64 30.04 29.50 30.00 681,100 +0.24(+0.81%)
May 22, 2003 29.48 29.89 29.45 29.76 1,146,900 +0.32(+1.09%)
May 21, 2003 29.33 29.44 29.09 29.44 955,800 +0.04(+0.12%)
May 20, 2003 29.65 29.75 29.20 29.41 939,300 -0.08(-0.29%)
May 19, 2003 30.23 30.23 29.49 29.49 1,102,800 -0.83(-2.74%)
May 16, 2003 30.41 30.55 29.97 30.32 682,100 -0.09(-0.31%)
May 15, 2003 30.52 30.57 30.01 30.41 951,100 +0.02(+0.08%)
May 14, 2003 30.27 30.42 30.12 30.39 888,600 +0.13(+0.43%)
May 13, 2003 30.40 30.68 30.20 30.26 1,133,800 -0.04(-0.15%)
May 12, 2003 29.57 30.30 29.01 30.30 1,399,000 +0.74(+2.50%)
May 09, 2003 29.48 29.66 29.29 29.57 1,045,800 +0.21(+0.70%)
May 08, 2003 29.62 29.88 29.26 29.36 1,417,400 -0.52(-1.72%)
May 07, 2003 29.84 29.88 29.42 29.88 2,601,300 +0.04(+0.13%)
May 06, 2003 29.85 30.20 29.77 29.84 2,040,900 -0.14(-0.47%)
May 05, 2003 30.00 30.21 29.84 29.98 1,899,100 -0.02(-0.08%)
May 02, 2003 28.13 30.05 28.13 30.00 3,360,300 +0.30(+1.01%)
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.