Chubb Corporation (The) Historical Stock Prices

CB 
$120.99
*  
0.60
0.49%
Get CB Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CB now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  121.46  121.57  120.57  120.99 2,243,028
08/28/2015 121.46 121.57 120.57 120.99 2,247,830
08/27/2015 121.23 122.15 120.28 121.59 2,294,078
08/26/2015 121.25 121.36 119.29 120.49 2,270,504
08/25/2015 122.02 122.02 119.07 119.17 2,348,273
08/24/2015 118.63 121.72 115.3 119.95 4,685,013
08/21/2015 123.68 124.13 122.68 122.68 2,364,518
08/20/2015 124.78 125.09 123.97 123.97 1,556,895
08/19/2015 125.41 126.09 125.02 125.41 1,028,032
08/18/2015 125.5 125.98 125.23 125.81 1,204,253
08/17/2015 125.33 125.8 124.87 125.48 963,017
08/14/2015 124.99 125.45 124.82 125.34 779,449
08/13/2015 124.72 125.24 124.61 124.8 853,606
08/12/2015 124.91 125.466 124.04 124.89 1,060,391
08/11/2015 125.03 125.64 124.92 125.39 1,518,936
08/10/2015 125.76 126.03 125.33 125.5 1,138,730
08/07/2015 125.14 125.41 125 125.26 1,099,351
08/06/2015 126.27 126.27 125.11 125.35 839,314
08/05/2015 125.91 126.365 125.53 126 1,582,824
08/04/2015 125.45 126.2 125.45 125.49 1,482,092
08/03/2015 123.86 125.86 123.86 125.74 1,276,511
07/31/2015 125.47 125.5 124.31 124.33 5,667,480
07/30/2015 124.23 124.85 124.06 124.73 1,180,371
07/29/2015 123.88 124.45 123.62 124.41 1,276,869
07/28/2015 123.7 123.955 123.36 123.81 1,847,144
07/27/2015 122.8 124.05 122.8 123.32 1,929,196
07/24/2015 123.04 123.44 122.63 123.03 1,870,269
07/23/2015 123.17 123.23 122.38 122.8 2,384,263
07/22/2015 122.68 123.18 122.2 123.18 3,068,144
07/21/2015 122.18 122.18 121.5 121.78 1,686,889
07/20/2015 122.06 122.0996 121.69 121.98 1,279,538
07/17/2015 122.02 122.07 121.48 122.06 952,522
07/16/2015 122.03 122.63 121.865 121.95 3,092,322
07/15/2015 121.82 122.19 121.52 121.87 2,452,771
07/14/2015 121.8 122.135 121.43 121.86 1,462,413
07/13/2015 122 122.15 121.52 121.74 1,568,393
07/10/2015 122 122 121.24 121.5 2,897,286
07/09/2015 121.55 121.55 120.74 121.24 2,936,764
07/08/2015 121.38 121.51 120.42 120.42 2,534,227
07/07/2015 121.36 121.98 120.94 121.79 4,191,169
07/06/2015 120.76 121.52 120.41 121.38 3,754,075
07/02/2015 118.26 122.77 118.26 121.47 6,224,970
07/01/2015 126.75 129.4385 119.92 119.99 28,805,860
06/30/2015 95.4 95.87 94.75 95.14 1,021,567
06/29/2015 95.52 96.1 94.65 94.67 926,307
06/26/2015 96.1 96.84 95.91 96.45 770,161
06/25/2015 96.66 96.68 95.66 95.71 900,836
06/24/2015 97.69 97.69 96.7 96.71 819,935
06/23/2015 98.77 98.92 97.74 98.24 901,689
06/22/2015 98.87 98.96 98.17 98.35 771,331
06/19/2015 99.25 99.4 98.19 98.19 1,069,117
06/18/2015 98.02 99.74 98.02 99.38 918,601
06/17/2015 97.91 98.71 97.54 98.3 1,281,037
06/16/2015 96.97 97.8486 96.47 97.62 1,050,892
06/15/2015 96.38 97.14 95.97 96.8 1,116,900
06/12/2015 97.3 97.36 96.69 97.15 1,111,749
06/11/2015 96.21 97.73 96.21 97.61 1,293,921
06/10/2015 94.84 96.63 94.84 96.26 1,167,455
06/09/2015 94.41 95.23 94.35 94.85 1,079,345
06/08/2015 95.44 95.539 94.48 94.56 1,104,175
06/05/2015 97.03 97.18 95.345 95.41 1,553,285
06/04/2015 96.56 97.12 96.07 96.25 1,287,846
06/03/2015 97.41 97.69 96.9 97.27 1,202,971
06/02/2015 96.88 97.31 96.5 97.15 1,600,280
06/01/2015 97.74 98.02 96.96 96.99 1,189,865
05/29/2015 98.39 98.41 97.42 97.5 2,378,277
05/28/2015 97.87 98.34 97.51 98.29 725,095
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?