CHUBB Historical Stock Price

Below is the stock price history for Chubb CB. Data is recorded each day for the historical open, high, low, close and volume. The Chubb stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chubb Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 148.17 149.14 148.01 148.85 35,949
2017-11-16 150.64 151.06 148.89 148.93 68,086
2017-11-15 149.81 151.70 149.48 151.27 85,555
2017-11-14 150.69 150.90 149.47 150.51 41,101
2017-11-13 150.16 151.78 150.16 151.30 51,542
2017-11-10 150.92 151.80 150.17 151.69 50,988
2017-11-09 149.61 151.68 149.61 151.56 51,895
2017-11-08 151.16 151.16 149.69 150.06 64,514
2017-11-07 149.93 150.59 149.33 149.57 53,512
2017-11-06 148.05 149.36 147.56 149.26 91,124
2017-11-03 148.68 148.68 148.03 148.37 96,464
2017-11-02 150.63 152.10 148.04 149.20 160,251
2017-11-01 151.58 152.14 151.04 151.12 83,960
2017-10-31 152.68 152.91 150.83 150.98 90,774
2017-10-30 153.68 154.22 152.88 153.02 107,547
2017-10-27 152.61 153.00 151.57 152.565 93,237
2017-10-26 155.00 155.25 154.16 155.08 40,902
2017-10-25 154.69 154.69 153.40 153.96 69,407
2017-10-24 153.88 155.91 153.88 154.53 63,736
2017-10-23 153.85 155.02 153.52 155.02 39,997
2017-10-20 154.81 155.14 153.315 153.83 83,901
2017-10-19 150.70 153.70 150.70 153.70 65,521
2017-10-18 149.70 151.02 149.08 151.02 63,906
2017-10-17 150.15 150.35 149.11 150.00 58,409
2017-10-16 148.85 150.60 148.85 150.35 98,075
2017-10-13 146.23 149.06 146.22 148.74 96,763
2017-10-12 147.85 147.85 146.32 146.42 54,646
2017-10-11 146.77 147.42 146.46 147.36 47,376
2017-10-10 146.46 147.21 146.15 147.16 30,488
2017-10-09 146.17 146.495 145.04 145.80 51,875

» More Chubb Stock Price History

To see other companies like Chubb (CB), view our stock market today for news, and other data.