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 (%)
Oct 29, 2004 35.77 36.07 35.55 36.06 993,400 +0.34(+0.94%)
Oct 28, 2004 35.03 36.00 34.90 35.73 1,128,900 +0.52(+1.48%)
Oct 27, 2004 34.90 35.23 34.37 35.21 1,567,200 +0.25(+0.72%)
Oct 26, 2004 33.55 35.00 33.08 34.96 2,487,600 +2.28(+6.98%)
Oct 25, 2004 32.38 32.75 32.21 32.68 1,087,000 -0.05(-0.15%)
Oct 22, 2004 32.88 33.27 32.69 32.73 1,130,900 -0.16(-0.47%)
Oct 21, 2004 32.67 33.00 32.36 32.88 915,900 +0.20(+0.63%)
Oct 20, 2004 32.48 32.81 32.05 32.68 1,352,800 +0.28(+0.86%)
Oct 19, 2004 33.49 33.49 32.40 32.40 2,021,900 -1.09(-3.25%)
Oct 18, 2004 33.75 33.75 32.89 33.49 1,954,600 +0.11(+0.33%)
Oct 15, 2004 32.70 33.55 31.50 33.38 3,827,200 +0.55(+1.69%)
Oct 14, 2004 34.86 34.95 32.38 32.83 4,646,600 -2.04(-5.86%)
Oct 13, 2004 34.98 35.12 34.75 34.87 976,400 +0.11(+0.32%)
Oct 12, 2004 34.85 34.90 34.55 34.76 512,100 -0.09(-0.24%)
Oct 11, 2004 35.06 35.23 34.77 34.84 473,200 -0.18(-0.51%)
Oct 08, 2004 35.13 35.41 34.94 35.02 738,300 -0.15(-0.43%)
Oct 07, 2004 35.17 35.20 34.92 35.17 704,300 -0.10(-0.27%)
Oct 06, 2004 35.30 35.40 35.06 35.27 549,300 +0.05(+0.14%)
Oct 05, 2004 35.56 35.56 35.09 35.22 765,100 -0.15(-0.41%)
Oct 04, 2004 35.49 35.56 35.31 35.37 945,400 +0.13(+0.37%)
Oct 01, 2004 35.14 35.50 35.05 35.23 1,141,500 +0.09(+0.27%)
Sep 30, 2004 34.52 35.47 34.25 35.14 1,489,800 +0.62(+1.81%)
Sep 29, 2004 34.55 34.64 34.37 34.52 701,100 -0.14(-0.40%)
Sep 28, 2004 34.60 34.74 34.47 34.66 624,500 +0.05(+0.16%)
Sep 27, 2004 34.77 34.88 34.26 34.60 1,139,100 -0.20(-0.57%)
Sep 24, 2004 34.80 35.01 34.77 34.80 908,900 -0.15(-0.41%)
Sep 23, 2004 35.22 35.31 34.88 34.95 798,200 -0.28(-0.79%)
Sep 22, 2004 35.35 35.38 35.15 35.23 1,008,000 -0.46(-1.29%)
Sep 21, 2004 35.50 35.79 35.29 35.69 718,700 +0.16(+0.45%)
Sep 20, 2004 35.41 35.53 35.27 35.52 589,500 +0.02(+0.04%)
Sep 17, 2004 35.80 35.80 35.45 35.51 1,042,100 -0.03(-0.08%)
Sep 16, 2004 35.15 35.61 35.15 35.54 577,200 +0.27(+0.77%)
Sep 15, 2004 35.25 35.59 34.76 35.27 1,160,800 -0.07(-0.21%)
Sep 14, 2004 35.38 35.62 35.10 35.34 870,700 -0.03(-0.08%)
Sep 13, 2004 34.75 35.42 34.74 35.38 1,361,900 +0.73(+2.11%)
Sep 10, 2004 34.37 34.70 34.23 34.65 877,400 +0.27(+0.79%)
Sep 09, 2004 34.69 34.75 34.26 34.38 1,185,600 -0.31(-0.89%)
Sep 08, 2004 34.74 34.84 34.62 34.69 678,900 -0.14(-0.40%)
Sep 07, 2004 34.75 34.88 34.63 34.83 917,300 +0.53(+1.55%)
Sep 03, 2004 34.25 34.80 34.24 34.30 824,000 -0.11(-0.32%)
Sep 02, 2004 33.48 34.42 33.40 34.41 1,116,800 +0.73(+2.18%)
Sep 01, 2004 34.01 34.01 33.45 33.67 1,401,500 -0.34(-0.99%)
Aug 31, 2004 34.33 34.34 33.83 34.01 1,339,900 -0.34(-0.99%)
Aug 30, 2004 34.25 34.49 34.24 34.34 657,700 +0.12(+0.35%)
Aug 27, 2004 34.14 34.27 33.95 34.23 521,600 +0.09(+0.25%)
Aug 26, 2004 34.24 34.24 33.97 34.14 546,200 -0.10(-0.29%)
Aug 25, 2004 33.77 34.30 33.60 34.24 763,500 +0.52(+1.53%)
Aug 24, 2004 33.62 33.77 33.48 33.73 583,600 +0.14(+0.42%)
Aug 23, 2004 33.69 33.91 33.32 33.59 950,100 -0.05(-0.15%)
Aug 20, 2004 33.30 33.79 33.29 33.63 571,100 +0.10(+0.31%)
Aug 19, 2004 33.41 33.62 33.27 33.53 524,300 +0.01(+0.03%)
Aug 18, 2004 33.28 33.55 33.02 33.52 782,100 +0.19(+0.55%)
Aug 17, 2004 33.25 33.59 33.21 33.34 812,200 +0.10(+0.30%)
Aug 16, 2004 32.89 33.41 32.89 33.23 729,500 +0.34(+1.05%)
Aug 13, 2004 33.10 33.18 32.75 32.89 1,041,800 -0.27(-0.80%)
Aug 12, 2004 33.25 33.33 33.08 33.16 751,800 -0.21(-0.64%)
Aug 11, 2004 33.30 33.43 32.97 33.37 805,400 -0.05(-0.15%)
Aug 10, 2004 33.19 33.42 33.05 33.42 770,200 +0.47(+1.43%)
Aug 09, 2004 32.80 33.24 32.62 32.95 678,900 +0.25(+0.75%)
Aug 06, 2004 32.80 33.06 32.69 32.70 1,026,200 -0.30(-0.89%)
Aug 05, 2004 33.62 33.70 33.00 33.00 930,700 -0.52(-1.54%)
Aug 04, 2004 33.67 33.75 33.32 33.52 1,218,300 -0.15(-0.45%)
Aug 03, 2004 34.13 34.17 33.63 33.66 1,152,200 -0.46(-1.35%)
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.