$97.55 -0.76 (%) Chubb Corp - NYSE

May. 26, 2015 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CB historical data

Date Open High Low Close Volume
5/22/201599.1099.4198.3198.31792,941
5/21/201599.3599.7299.0399.13711,332
5/20/201599.7599.8799.4399.62570,510
5/19/201599.6799.8999.3199.76578,950
5/18/201599.0699.6098.9899.43522,631
5/15/201599.2599.6298.6599.03717,711
5/14/201598.9599.1698.4299.13536,753
5/13/201598.4798.9498.0998.29857,416
5/12/201599.2299.2298.1898.481,028,246
5/11/2015100.12100.3099.3199.56978,975
5/8/2015100.47100.75100.18100.43686,739
5/7/201599.30100.1699.0299.84809,485
5/6/201599.4999.7298.8299.271,260,653
5/5/201599.3899.7999.1399.50893,530
5/4/201599.2599.5198.9699.33764,802
5/1/201598.5299.2798.1599.041,168,160
4/30/201598.9199.2898.0098.351,531,525
4/29/201599.6399.9398.9099.01710,343
4/28/201599.05100.2098.9399.971,291,826
4/27/2015100.53100.9999.0499.201,338,400
4/24/201599.63100.7799.45100.411,105,269
4/23/201599.21100.3099.1899.791,477,415
4/22/201599.7699.9298.9699.301,544,473
4/21/2015100.99101.2599.6199.741,777,444
4/20/2015100.91101.68100.73101.001,075,932
4/17/2015101.38101.3899.75100.331,883,935
4/16/2015101.16102.13100.99101.961,155,029
4/15/2015101.76102.04101.25101.35826,392
4/14/2015100.75101.84100.54101.531,015,520
4/13/2015100.36101.19100.36100.85982,712
4/10/2015100.58100.83100.26100.51984,652
4/9/2015100.50100.99100.01100.48993,452
4/8/2015100.50101.1499.87100.601,590,830
4/7/2015101.60102.06101.01101.02488,335
4/6/2015100.60102.07100.55101.64807,109
4/2/2015101.30101.58100.81101.33913,171
4/1/2015101.33101.83100.42101.111,185,426
3/31/2015101.17101.32100.47101.101,497,099
3/30/2015100.64102.11100.47101.84734,812
3/27/2015100.00100.8799.92100.351,246,024
3/26/2015100.32100.5299.7799.911,311,894
3/25/2015101.64101.91100.60100.60732,033
3/24/2015102.42102.82101.77101.78673,709
3/23/2015103.19103.97102.75102.751,507,660
3/20/2015102.21103.40102.09103.132,168,983
3/19/2015102.14102.45101.60102.20980,869
3/18/2015101.46102.58100.18102.151,539,732
3/17/2015101.16101.94100.80101.70791,164
3/16/2015100.87102.14100.59101.751,152,157
3/13/2015100.54100.8099.80100.311,138,487
3/12/201599.83100.9299.75100.90817,905
3/11/201598.4999.4498.2299.25820,983
3/10/201599.6399.8198.7098.701,309,569
3/9/201599.91100.8199.91100.44771,574
3/6/2015100.50101.3599.7199.881,769,364
3/5/2015100.12101.07100.00100.95866,006
3/4/2015100.48100.7799.95100.111,029,863
3/3/2015100.93101.23100.30101.02977,152
3/2/2015100.33101.51100.22101.461,047,097
2/27/2015100.43101.36100.40100.451,109,133
2/26/2015100.01100.9699.99100.661,018,737
2/25/2015100.13100.67100.05100.12992,927
2/24/201599.35100.5099.13100.371,270,135
2/23/2015100.22100.2499.0199.351,727,508
2/20/2015100.65101.0699.35100.161,919,830
2/19/2015101.46101.67100.91100.96772,042
2/18/2015101.00101.64100.70101.45957,787
2/17/2015102.27102.61100.96101.161,402,473
2/13/2015101.44102.09101.20102.06697,843
2/12/2015101.39101.73100.78101.631,006,271
2/11/2015100.81101.66100.78101.37793,175
2/10/2015100.96101.36100.66100.731,140,579
2/9/2015100.09100.7199.81100.37857,602
2/6/2015100.85101.42100.60100.821,113,376
2/5/201599.75100.9399.62100.82968,078
2/4/201599.10100.3998.9199.911,669,378
2/3/201598.8399.4998.1399.172,618,240
2/2/201597.0398.6996.8998.502,763,284
1/30/2015100.31101.1897.8097.902,861,737
1/29/2015101.54102.68100.79102.521,146,251
1/28/2015102.97103.40101.56101.591,092,502
1/27/2015102.79103.15102.24102.57604,885
1/26/2015103.37103.89103.01103.29755,927
1/23/2015104.35104.40103.65103.69783,885
1/22/2015103.10104.27102.16104.191,311,457
1/21/2015101.97102.72101.29102.001,029,028
1/20/2015102.63103.94101.31102.441,223,834
1/16/2015101.02103.42101.02103.34949,250
1/15/2015101.44102.05100.84101.22743,725
1/14/2015100.99102.04100.34101.20907,309
1/13/2015102.25103.99101.67102.24909,968
1/12/2015103.22103.22101.53101.79543,932
1/9/2015103.55103.90102.47102.81825,592
1/8/2015102.24103.81102.24103.541,055,065
1/7/2015101.37102.39100.97101.93957,721
1/6/2015102.01102.34100.41100.581,241,733
1/5/2015101.97102.68101.45101.601,088,277
1/2/2015103.96104.29102.42102.91641,045
12/31/2014104.67105.28103.45103.47710,453
12/30/2014104.58104.84104.16104.31586,897
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center