Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chubb Limited (NY: CB )

248.54 -1.71 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 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 (%)
Nov 29, 2019 139.98 140.34 138.86 139.24 738,044 -0.55(-0.39%)
Nov 27, 2019 139.54 140.20 139.17 139.79 920,053 +0.29(+0.21%)
Nov 26, 2019 138.23 139.67 137.80 139.50 1,551,735 +1.65(+1.20%)
Nov 25, 2019 139.10 140.01 137.39 137.85 1,563,963 -1.07(-0.77%)
Nov 22, 2019 137.92 139.49 137.92 138.92 1,287,987 +1.07(+0.77%)
Nov 21, 2019 140.76 140.77 137.54 137.85 1,774,737 -2.34(-1.67%)
Nov 20, 2019 140.12 140.75 138.92 140.19 1,312,695 -0.29(-0.21%)
Nov 19, 2019 140.12 141.22 139.56 140.48 1,242,473 +0.01(+0.01%)
Nov 18, 2019 139.18 140.77 138.84 140.47 1,353,268 +1.41(+1.01%)
Nov 15, 2019 139.48 139.62 138.29 139.06 1,860,994 -0.06(-0.04%)
Nov 14, 2019 139.74 140.29 138.87 139.12 1,598,119 -0.88(-0.63%)
Nov 13, 2019 138.70 140.41 138.62 140.00 1,104,784 +0.84(+0.60%)
Nov 12, 2019 138.85 140.03 138.48 139.16 1,215,606 +0.07(+0.05%)
Nov 11, 2019 138.47 139.47 138.18 139.09 1,023,455 -0.17(-0.13%)
Nov 08, 2019 140.31 140.78 138.99 139.27 1,263,944 -1.30(-0.92%)
Nov 07, 2019 140.21 141.68 139.97 140.56 2,567,675 +0.68(+0.49%)
Nov 06, 2019 137.00 139.93 136.73 139.88 2,528,567 +3.08(+2.25%)
Nov 05, 2019 136.11 137.64 135.56 136.80 3,958,013 +1.02(+0.75%)
Nov 04, 2019 139.28 139.28 135.43 135.78 2,116,095 -2.50(-1.81%)
Nov 01, 2019 140.60 140.81 137.94 138.28 1,777,768 -1.82(-1.30%)
Oct 31, 2019 140.43 140.98 138.54 140.10 1,782,053 -0.87(-0.62%)
Oct 30, 2019 137.30 141.63 136.82 140.98 2,949,159 +4.36(+3.19%)
Oct 29, 2019 135.80 137.19 135.47 136.62 2,817,972 +0.36(+0.26%)
Oct 28, 2019 137.35 137.83 136.23 136.26 2,198,527 -0.83(-0.60%)
Oct 25, 2019 138.61 138.61 135.62 137.09 2,395,380 -1.82(-1.31%)
Oct 24, 2019 138.06 139.16 137.45 138.91 1,529,447 +0.88(+0.64%)
Oct 23, 2019 136.52 138.20 136.52 138.03 1,575,679 +1.53(+1.12%)
Oct 22, 2019 139.82 139.82 136.09 136.50 2,917,521 -4.41(-3.13%)
Oct 21, 2019 141.01 141.27 140.32 140.91 1,404,916 +0.56(+0.40%)
Oct 18, 2019 141.01 141.24 140.26 140.35 1,748,938 -0.30(-0.22%)
Oct 17, 2019 142.27 142.47 140.60 140.65 1,365,139 -1.50(-1.05%)
Oct 16, 2019 142.64 143.04 141.22 142.15 1,612,982 -0.52(-0.36%)
Oct 15, 2019 143.31 143.99 142.58 142.67 1,246,215 -0.21(-0.15%)
Oct 14, 2019 142.52 143.44 141.90 142.88 1,162,873 +0.31(+0.22%)
Oct 11, 2019 144.30 144.30 142.50 142.57 2,768,645 -0.27(-0.19%)
Oct 10, 2019 144.00 144.74 142.49 142.83 2,412,587 -1.30(-0.90%)
Oct 09, 2019 143.73 144.80 143.24 144.13 1,191,182 +1.21(+0.85%)
Oct 08, 2019 145.85 146.19 142.91 142.91 2,034,401 -3.84(-2.62%)
Oct 07, 2019 148.53 148.90 146.60 146.76 1,735,838 -2.21(-1.48%)
Oct 04, 2019 143.98 149.31 143.94 148.96 2,729,262 +5.16(+3.59%)
Oct 03, 2019 144.07 144.59 142.86 143.81 1,274,595 -0.33(-0.23%)
Oct 02, 2019 145.09 145.65 143.38 144.14 1,539,107 -1.67(-1.15%)
Oct 01, 2019 148.75 148.90 145.75 145.81 1,120,208 -2.58(-1.74%)
Sep 30, 2019 147.54 148.98 147.36 148.39 1,330,065 +0.85(+0.58%)
Sep 27, 2019 147.89 147.99 146.63 147.54 917,007 +0.05(+0.03%)
Sep 26, 2019 145.53 148.12 145.53 147.49 1,179,695 +1.53(+1.05%)
Sep 25, 2019 146.13 146.37 145.18 145.96 1,167,447 -0.04(-0.03%)
Sep 24, 2019 145.38 147.35 145.19 146.00 1,870,593 +1.04(+0.72%)
Sep 23, 2019 144.54 146.05 144.37 144.97 1,585,587 +0.03(+0.02%)
Sep 20, 2019 145.17 145.92 144.26 144.94 2,339,135 -0.75(-0.52%)
Sep 19, 2019 146.16 147.02 145.47 145.69 1,560,355 -0.22(-0.15%)
Sep 18, 2019 146.10 147.04 144.97 145.91 1,468,687 -0.21(-0.14%)
Sep 17, 2019 145.20 146.16 144.43 146.12 1,736,585 +1.07(+0.74%)
Sep 16, 2019 145.17 145.46 144.26 145.05 1,401,095 -0.38(-0.26%)
Sep 13, 2019 146.68 146.84 144.97 145.44 2,037,571 -1.03(-0.71%)
Sep 12, 2019 147.06 147.41 144.70 146.47 2,433,235 +0.33(+0.23%)
Sep 11, 2019 145.53 146.45 144.73 146.14 1,590,647 +0.38(+0.26%)
Sep 10, 2019 146.77 146.77 144.44 145.76 1,405,786 -0.86(-0.59%)
Sep 09, 2019 148.32 148.32 145.91 146.62 1,120,743 -0.70(-0.48%)
Sep 06, 2019 146.88 148.13 146.66 147.32 936,533 +0.36(+0.25%)
Sep 05, 2019 147.60 148.38 146.23 146.96 1,110,882 +0.71(+0.49%)
Sep 04, 2019 145.61 147.00 145.12 146.24 1,529,344 +1.18(+0.81%)
Sep 03, 2019 142.29 145.22 142.29 145.06 1,609,613 +2.09(+1.46%)
Aug 30, 2019 144.55 144.55 142.04 142.97 2,111,353 -1.00(-0.69%)
Aug 29, 2019 144.51 144.76 142.75 143.97 1,545,374 +0.34(+0.24%)
Aug 28, 2019 141.94 144.00 141.64 143.63 1,754,542 +1.34(+0.95%)
Aug 27, 2019 142.62 143.15 141.57 142.29 1,882,128 +0.29(+0.21%)
Aug 26, 2019 140.89 142.07 140.22 142.00 972,816 +1.82(+1.30%)
Aug 23, 2019 141.80 143.16 139.53 140.18 1,458,468 -1.83(-1.29%)
Aug 22, 2019 142.22 142.72 141.05 142.00 1,495,006 +0.25(+0.17%)
Aug 21, 2019 141.62 142.19 141.05 141.76 1,129,470 +0.25(+0.17%)
Aug 20, 2019 142.61 143.19 141.35 141.51 1,075,196 -0.97(-0.68%)
Aug 19, 2019 143.31 143.34 142.27 142.48 1,545,348 +0.31(+0.22%)
Aug 16, 2019 141.08 142.67 140.50 142.17 1,405,455 +1.34(+0.96%)
Aug 15, 2019 139.75 141.33 139.22 140.82 1,448,822 +1.13(+0.81%)
Aug 14, 2019 143.65 144.85 139.41 139.69 2,868,913 -5.62(-3.87%)
Aug 13, 2019 143.50 146.11 142.88 145.31 1,949,603 +1.64(+1.14%)
Aug 12, 2019 144.08 146.27 142.54 143.67 1,644,827 -2.36(-1.62%)
Aug 09, 2019 144.14 146.59 143.63 146.03 2,312,257 +1.68(+1.17%)
Aug 08, 2019 141.39 144.52 141.38 144.35 2,459,519 +3.32(+2.35%)
Aug 07, 2019 137.93 142.00 136.38 141.03 2,639,871 +1.88(+1.35%)
Aug 06, 2019 135.46 139.45 134.92 139.14 2,229,208 +3.29(+2.42%)
Aug 05, 2019 138.32 138.98 135.30 135.85 2,270,405 -3.46(-2.48%)
Aug 02, 2019 138.87 140.01 137.48 139.31 1,984,121 +1.02(+0.73%)
Aug 01, 2019 139.42 139.91 137.81 138.29 1,982,809 -1.54(-1.10%)
Jul 31, 2019 140.66 141.13 139.10 139.83 2,734,615 -0.43(-0.31%)
Jul 30, 2019 139.81 140.62 139.53 140.26 1,665,283 +0.03(+0.02%)
Jul 29, 2019 139.93 140.94 139.57 140.23 2,172,051 +0.28(+0.20%)
Jul 26, 2019 137.94 140.03 137.20 139.95 1,792,179 +1.79(+1.30%)
Jul 25, 2019 139.21 139.30 137.78 138.15 1,663,044 -0.52(-0.38%)
Jul 24, 2019 134.04 138.72 133.74 138.68 2,517,197 +4.43(+3.30%)
Jul 23, 2019 135.08 135.37 132.99 134.25 2,194,145 -0.96(-0.71%)
Jul 22, 2019 135.57 136.06 134.59 135.21 1,198,457 -0.45(-0.33%)
Jul 19, 2019 137.99 137.99 135.61 135.66 1,350,693 -2.15(-1.56%)
Jul 18, 2019 137.72 137.96 136.68 137.81 896,377 +0.17(+0.12%)
Jul 17, 2019 138.42 138.78 137.55 137.64 1,390,181 -0.91(-0.65%)
Jul 16, 2019 138.70 139.32 137.82 138.55 1,622,264 +0.07(+0.05%)
Jul 15, 2019 136.86 138.48 136.32 138.47 1,356,427 +1.82(+1.33%)
Jul 12, 2019 136.41 136.71 135.53 136.65 1,070,979 +0.52(+0.38%)
Jul 11, 2019 136.53 136.68 135.58 136.13 1,136,254 -0.32(-0.23%)
Jul 10, 2019 136.67 137.19 136.16 136.45 1,269,675 -0.09(-0.07%)
Jul 09, 2019 135.64 137.12 135.38 136.54 1,221,859 -0.16(-0.12%)
Jul 08, 2019 136.77 137.16 136.33 136.71 1,282,323 -0.17(-0.13%)
Jul 05, 2019 137.41 137.50 136.22 136.88 1,148,805 -0.58(-0.42%)
Jul 03, 2019 136.31 137.82 136.21 137.46 1,406,767 +1.67(+1.23%)
Jul 02, 2019 134.94 136.08 134.59 135.78 2,299,446 +0.53(+0.39%)
Jul 01, 2019 135.78 135.84 134.56 135.25 2,317,252 +0.50(+0.37%)
Jun 28, 2019 135.27 135.34 134.33 134.75 3,027,336 +0.12(+0.09%)
Jun 27, 2019 134.47 135.04 134.00 134.63 1,662,663 +0.15(+0.11%)
Jun 26, 2019 138.04 138.04 134.43 134.49 1,589,016 -3.60(-2.61%)
Jun 25, 2019 137.69 138.46 137.18 138.09 1,789,642 +0.79(+0.57%)
Jun 24, 2019 135.88 138.27 135.88 137.30 1,499,354 +0.40(+0.29%)
Jun 21, 2019 135.40 137.65 135.40 136.90 2,388,771 +0.26(+0.19%)
Jun 20, 2019 134.99 136.84 134.99 136.64 2,006,816 +0.60(+0.44%)
Jun 19, 2019 135.19 136.25 134.99 136.04 1,942,850 +1.21(+0.90%)
Jun 18, 2019 135.28 136.10 134.63 134.83 1,766,886 -0.24(-0.18%)
Jun 17, 2019 137.23 138.36 134.86 135.07 1,316,162 -1.70(-1.25%)
Jun 14, 2019 135.78 137.02 135.22 136.78 1,275,662 +1.29(+0.95%)
Jun 13, 2019 135.59 135.62 134.65 135.49 1,308,050 +0.06(+0.05%)
Jun 12, 2019 135.58 136.34 135.19 135.42 1,272,098 +0.14(+0.11%)
Jun 11, 2019 136.02 136.21 135.03 135.28 1,130,132 -0.34(-0.25%)
Jun 10, 2019 136.54 136.62 135.23 135.62 1,534,889 -0.41(-0.30%)
Jun 07, 2019 135.38 136.83 135.13 136.03 1,972,926 +0.71(+0.52%)
Jun 06, 2019 136.43 136.50 135.11 135.32 1,603,246 -0.69(-0.51%)
Jun 05, 2019 134.17 136.21 133.94 136.01 1,603,091 +1.88(+1.40%)
Jun 04, 2019 135.24 135.53 133.97 134.13 2,362,982 -0.42(-0.31%)
Jun 03, 2019 131.96 134.66 131.96 134.55 1,530,465 +1.58(+1.19%)
May 31, 2019 132.09 133.14 131.77 132.96 1,390,463 +0.26(+0.20%)
May 30, 2019 133.35 133.76 131.80 132.70 1,304,069 -0.16(-0.12%)
May 29, 2019 132.57 132.95 131.50 132.86 1,514,597 -0.46(-0.34%)
May 28, 2019 134.85 135.36 133.29 133.32 1,183,921 -1.56(-1.15%)
May 24, 2019 134.24 135.07 133.66 134.88 1,019,145 +1.00(+0.75%)
May 23, 2019 133.85 134.16 132.72 133.87 1,395,147 -0.87(-0.64%)
May 22, 2019 133.09 135.07 132.67 134.74 1,269,513 +1.65(+1.24%)
May 21, 2019 132.78 133.49 132.69 133.09 1,372,160 +0.42(+0.32%)
May 20, 2019 131.98 133.18 131.54 132.67 1,435,187 +0.69(+0.52%)
May 17, 2019 131.53 133.07 131.46 131.98 1,582,713 -0.57(-0.43%)
May 16, 2019 131.03 132.94 130.45 132.55 1,051,762 +1.78(+1.36%)
May 15, 2019 130.01 131.74 130.01 130.78 1,063,269 -0.19(-0.15%)
May 14, 2019 130.28 132.35 130.28 130.97 1,326,781 +0.48(+0.37%)
May 13, 2019 130.33 131.41 129.61 130.49 1,444,272 -1.26(-0.95%)
May 10, 2019 129.34 131.95 129.08 131.74 1,276,431 +1.89(+1.46%)
May 09, 2019 129.03 130.42 128.72 129.85 1,222,160 -0.12(-0.09%)
May 08, 2019 130.03 130.99 129.41 129.97 1,143,865 -0.01(-0.01%)
May 07, 2019 132.68 132.68 129.44 129.98 1,674,882 -1.86(-1.41%)
May 06, 2019 130.86 132.30 130.63 131.84 1,028,821 -0.20(-0.15%)
May 03, 2019 131.78 132.68 131.05 132.03 1,314,881 +0.66(+0.50%)
May 02, 2019 131.53 132.30 130.45 131.38 1,458,563 +0.09(+0.07%)
May 01, 2019 129.59 132.54 129.26 131.29 2,121,088 -0.88(-0.67%)
Apr 30, 2019 131.13 132.21 130.35 132.17 2,225,596 +1.43(+1.09%)
Apr 29, 2019 130.14 131.44 129.84 130.74 1,277,454 +0.59(+0.45%)
Apr 26, 2019 129.15 130.22 128.99 130.15 1,326,745 +1.16(+0.90%)
Apr 25, 2019 127.43 129.26 126.78 129.00 1,444,457 +1.06(+0.83%)
Apr 24, 2019 126.53 128.72 126.03 127.94 2,068,236 +1.77(+1.41%)
Apr 23, 2019 125.85 126.55 125.50 126.16 1,091,113 +0.51(+0.41%)
Apr 22, 2019 125.64 125.75 124.85 125.65 939,258 -0.56(-0.45%)
Apr 18, 2019 125.44 127.86 125.44 126.22 1,430,451 +0.79(+0.63%)
Apr 17, 2019 126.21 127.07 125.03 125.43 1,556,768 -2.20(-1.73%)
Apr 16, 2019 126.90 127.69 126.86 127.63 1,287,989 +1.14(+0.90%)
Apr 15, 2019 126.60 126.92 126.21 126.49 1,269,735 -0.19(-0.15%)
Apr 12, 2019 126.06 126.90 125.51 126.68 1,696,085 +1.08(+0.86%)
Apr 11, 2019 125.35 125.96 125.07 125.61 1,220,482 +0.53(+0.42%)
Apr 10, 2019 124.34 125.21 124.20 125.08 1,102,307 +0.77(+0.62%)
Apr 09, 2019 124.25 124.32 123.54 124.32 1,207,555 -0.54(-0.43%)
Apr 08, 2019 125.00 125.16 124.23 124.85 1,170,931 -0.39(-0.31%)
Apr 05, 2019 124.71 125.44 124.38 125.24 1,528,224 +0.75(+0.60%)
Apr 04, 2019 125.25 125.27 123.96 124.50 2,495,640 -0.97(-0.78%)
Apr 03, 2019 127.25 127.43 124.87 125.47 2,127,913 -1.88(-1.48%)
Apr 02, 2019 128.77 128.86 127.18 127.36 1,507,400 -1.41(-1.10%)
Apr 01, 2019 127.99 128.88 127.75 128.77 1,588,243 +1.26(+0.99%)
Mar 29, 2019 127.07 127.60 126.68 127.51 2,205,384 +0.91(+0.72%)
Mar 28, 2019 126.44 127.02 125.43 126.60 1,456,559 +0.22(+0.17%)
Mar 27, 2019 125.24 127.28 125.12 126.38 1,997,818 +1.37(+1.10%)
Mar 26, 2019 124.87 125.39 124.42 125.01 1,504,982 +0.60(+0.48%)
Mar 25, 2019 124.53 124.96 123.88 124.41 1,274,191 +0.05(+0.04%)
Mar 22, 2019 123.20 125.67 122.89 124.36 1,712,125 +0.41(+0.33%)
Mar 21, 2019 121.48 124.18 121.39 123.95 1,268,781 +1.98(+1.63%)
Mar 20, 2019 123.10 123.66 121.94 121.97 1,602,731 -0.89(-0.72%)
Mar 19, 2019 123.95 124.97 122.82 122.86 1,855,521 -1.52(-1.22%)
Mar 18, 2019 123.75 124.83 123.47 124.38 1,855,012 +0.93(+0.76%)
Mar 15, 2019 122.26 123.96 122.26 123.44 2,548,876 +0.86(+0.70%)
Mar 14, 2019 122.17 123.08 121.67 122.58 1,555,304 +0.80(+0.65%)
Mar 13, 2019 121.63 122.42 121.22 121.79 1,658,177 +0.38(+0.31%)
Mar 12, 2019 121.17 121.96 121.04 121.41 1,246,030 +0.62(+0.52%)
Mar 11, 2019 120.44 121.03 120.09 120.78 1,510,877 +0.95(+0.79%)
Mar 08, 2019 119.51 120.27 119.17 119.83 1,157,576 -0.29(-0.24%)
Mar 07, 2019 120.21 120.56 119.50 120.12 1,375,441 -0.55(-0.46%)
Mar 06, 2019 120.76 121.82 120.41 120.67 1,019,128 -0.23(-0.19%)
Mar 05, 2019 121.10 121.38 120.21 120.90 1,452,007 -0.03(-0.02%)
Mar 04, 2019 121.64 122.07 119.92 120.93 1,437,485 -0.50(-0.41%)
Mar 01, 2019 121.96 122.58 121.34 121.42 1,845,604 +0.20(+0.16%)
Feb 28, 2019 120.51 121.24 120.41 121.22 2,308,955 +0.79(+0.65%)
Feb 27, 2019 121.60 122.25 120.44 120.44 1,662,605 -1.94(-1.58%)
Feb 26, 2019 122.17 123.19 121.81 122.38 1,425,017 -0.18(-0.15%)
Feb 25, 2019 122.28 123.07 121.85 122.56 1,479,679 +0.78(+0.64%)
Feb 22, 2019 122.39 122.54 121.52 121.78 1,562,286 -0.18(-0.15%)
Feb 21, 2019 122.10 122.86 121.52 121.96 1,654,867 -0.09(-0.07%)
Feb 20, 2019 121.31 122.06 120.58 122.05 1,222,975 +0.95(+0.79%)
Feb 19, 2019 120.40 121.38 119.88 121.10 1,182,567 +0.50(+0.41%)
Feb 15, 2019 119.41 120.63 119.41 120.60 1,568,582 +2.25(+1.90%)
Feb 14, 2019 119.22 119.22 117.59 118.35 1,973,844 -1.62(-1.35%)
Feb 13, 2019 119.91 121.01 119.65 119.97 1,645,914 +0.25(+0.20%)
Feb 12, 2019 118.84 120.02 118.21 119.72 1,568,277 +1.51(+1.28%)
Feb 11, 2019 118.37 118.55 117.08 118.21 1,595,333 +0.20(+0.17%)
Feb 08, 2019 117.80 118.11 116.41 118.01 2,080,102 -0.25(-0.21%)
Feb 07, 2019 117.63 118.75 117.11 118.26 2,458,726 +0.67(+0.57%)
Feb 06, 2019 119.16 119.50 117.31 117.59 4,140,715 -4.19(-3.44%)
Feb 05, 2019 121.32 121.78 120.32 121.78 2,102,102 +0.53(+0.43%)
Feb 04, 2019 120.56 121.26 119.98 121.25 1,718,067 +0.33(+0.27%)
Feb 01, 2019 120.59 121.13 119.98 120.93 1,470,497 +0.47(+0.39%)
Jan 31, 2019 119.81 120.66 119.04 120.45 2,874,562 +0.23(+0.19%)
Jan 30, 2019 119.14 120.45 118.47 120.23 1,455,336 +1.27(+1.07%)
Jan 29, 2019 119.17 119.59 118.34 118.96 1,245,986 -0.53(-0.45%)
Jan 28, 2019 119.24 119.96 118.35 119.50 1,461,555 -0.27(-0.23%)
Jan 25, 2019 120.51 121.70 119.50 119.77 1,744,427 -0.11(-0.09%)
Jan 24, 2019 119.22 120.17 118.47 119.88 1,402,928 +0.32(+0.27%)
Jan 23, 2019 118.76 119.83 117.85 119.56 1,339,341 +0.82(+0.69%)
Jan 22, 2019 120.52 120.85 118.28 118.73 2,686,405 -2.21(-1.83%)
Jan 18, 2019 120.89 121.51 120.35 120.94 2,474,871 +0.66(+0.55%)
Jan 17, 2019 120.43 121.02 119.69 120.28 2,306,463 -0.09(-0.08%)
Jan 16, 2019 120.84 121.23 119.71 120.37 1,998,669 +0.46(+0.39%)
Jan 15, 2019 119.22 120.53 117.99 119.91 2,365,087 +1.46(+1.23%)
Jan 14, 2019 116.88 118.60 116.48 118.45 2,074,056 +1.19(+1.02%)
Jan 11, 2019 116.79 117.64 116.10 117.26 1,436,256 -0.01(-0.01%)
Jan 10, 2019 116.27 117.36 115.68 117.27 1,444,019 +1.42(+1.23%)
Jan 09, 2019 115.41 116.24 114.92 115.85 2,653,177 +1.43(+1.25%)
Jan 08, 2019 115.80 116.19 113.60 114.42 1,797,646 -0.89(-0.77%)
Jan 07, 2019 115.75 116.59 114.79 115.30 1,545,213 -0.94(-0.81%)
Jan 04, 2019 114.45 116.71 114.45 116.25 2,184,483 +3.38(+2.99%)
Jan 03, 2019 114.47 115.20 112.67 112.87 1,928,742 -2.37(-2.06%)
Jan 02, 2019 115.57 116.44 114.14 115.24 1,537,459 -1.71(-1.46%)
Dec 31, 2018 115.88 117.25 115.59 116.95 1,784,964 +1.24(+1.07%)
Dec 28, 2018 116.65 117.11 115.21 115.71 1,449,621 -0.33(-0.29%)
Dec 27, 2018 111.82 116.05 111.39 116.05 2,119,119 +2.85(+2.52%)
Dec 26, 2018 109.19 113.24 108.22 113.19 2,177,118 +4.38(+4.03%)
Dec 24, 2018 112.33 112.50 108.75 108.81 1,417,809 -4.25(-3.76%)
Dec 21, 2018 112.87 115.63 112.36 113.07 4,388,627 +0.60(+0.53%)
Dec 20, 2018 113.30 114.49 111.62 112.47 2,622,264 -1.53(-1.34%)
Dec 19, 2018 113.42 116.07 112.56 114.00 2,094,292 +0.76(+0.67%)
Dec 18, 2018 115.47 116.14 112.74 113.24 1,998,137 -1.64(-1.43%)
Dec 17, 2018 115.32 116.94 114.50 114.88 2,052,466 -0.44(-0.38%)
Dec 14, 2018 115.27 115.89 114.72 115.32 1,770,982 -0.93(-0.80%)
Dec 13, 2018 115.83 116.80 114.49 116.25 1,886,499 +0.45(+0.39%)
Dec 12, 2018 116.67 117.15 114.94 115.80 2,471,166 +0.66(+0.57%)
Dec 11, 2018 118.14 118.92 114.99 115.14 2,171,065 -2.09(-1.78%)
Dec 10, 2018 117.87 117.93 114.95 117.23 1,803,279 -0.65(-0.55%)
Dec 07, 2018 118.29 119.92 116.52 117.88 1,724,655 -0.47(-0.40%)
Dec 06, 2018 117.83 118.51 115.41 118.35 2,713,867 -0.77(-0.64%)
Dec 04, 2018 120.61 121.67 118.56 119.11 3,033,700 -1.06(-0.88%)
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.