$120.99 -0.60 (%) Chubb Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CB historical data

Date Open High Low Close Volume
8/28/2015121.46121.57120.57120.992,247,830
8/27/2015121.23122.15120.28121.592,294,078
8/26/2015121.25121.36119.29120.492,270,504
8/25/2015122.02122.02119.07119.172,348,497
8/24/2015118.63121.72115.30119.954,685,013
8/21/2015123.68124.13122.68122.682,364,518
8/20/2015124.78125.09123.97123.971,556,895
8/19/2015125.41126.09125.02125.411,028,317
8/18/2015125.50125.98125.23125.811,204,253
8/17/2015125.33125.80124.87125.48963,017
8/14/2015124.99125.45124.82125.34779,449
8/13/2015124.72125.24124.61124.80853,606
8/12/2015124.91125.47124.04124.891,060,391
8/11/2015125.03125.64124.92125.391,518,936
8/10/2015125.76126.03125.33125.501,138,730
8/7/2015125.14125.41125.00125.261,099,351
8/6/2015126.27126.27125.11125.35839,314
8/5/2015125.91126.37125.53126.001,582,824
8/4/2015125.45126.20125.45125.491,482,117
8/3/2015123.86125.86123.86125.741,276,511
7/31/2015125.47125.50124.31124.335,667,480
7/30/2015124.23124.85124.06124.731,180,371
7/29/2015123.88124.45123.62124.411,276,869
7/28/2015123.70123.96123.36123.811,847,144
7/27/2015122.80124.05122.80123.321,929,196
7/24/2015123.04123.44122.63123.031,870,269
7/23/2015123.17123.23122.38122.802,384,263
7/22/2015122.68123.18122.20123.183,068,344
7/21/2015122.18122.18121.50121.781,686,889
7/20/2015122.06122.10121.69121.981,279,538
7/17/2015122.02122.07121.48122.06952,522
7/16/2015122.03122.63121.87121.953,092,322
7/15/2015121.82122.19121.52121.872,452,771
7/14/2015121.80122.14121.43121.861,462,413
7/13/2015122.00122.15121.52121.741,568,393
7/10/2015122.00122.00121.24121.502,897,286
7/9/2015121.55121.55120.74121.242,937,101
7/8/2015121.38121.51120.42120.422,534,227
7/7/2015121.36121.98120.94121.794,191,169
7/6/2015120.76121.52120.41121.383,754,075
7/2/2015118.26122.77118.26121.476,224,970
7/1/2015126.75129.44119.92119.9928,806,065
6/30/201595.4095.8794.7595.141,021,567
6/29/201595.5296.1094.6594.67926,307
6/26/201596.1096.8495.9196.45770,161
6/25/201596.6696.6895.6695.71900,836
6/24/201597.6997.6996.7096.71819,935
6/23/201598.7798.9297.7498.24901,689
6/22/201598.8798.9698.1798.35771,331
6/19/201599.2599.4098.1998.191,069,117
6/18/201598.0299.7498.0299.38918,601
6/17/201597.9198.7197.5498.301,281,037
6/16/201596.9797.8596.4797.621,050,892
6/15/201596.3897.1495.9796.801,116,900
6/12/201597.3097.3696.6997.151,111,749
6/11/201596.2197.7396.2197.611,293,921
6/10/201594.8496.6394.8496.261,167,455
6/9/201594.4195.2394.3594.851,079,695
6/8/201595.4495.5494.4894.561,104,175
6/5/201597.0397.1895.3595.411,553,285
6/4/201596.5697.1296.0796.251,287,846
6/3/201597.4197.6996.9097.271,202,971
6/2/201596.8897.3196.5097.151,600,280
6/1/201597.7498.0296.9696.991,189,865
5/29/201598.3998.4197.4297.502,378,277
5/28/201597.8798.3497.5198.29725,095
5/27/201597.7598.3397.2098.12849,561
5/26/201598.0698.1597.0397.321,344,367
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!