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

Chubb Limited (NY: CB )

245.45 -0.51 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 153.08 154.63 150.16 150.32 3,074,374 -3.37(-2.19%)
Mar 30, 2021 152.70 154.58 152.47 153.69 2,838,472 +1.11(+0.73%)
Mar 29, 2021 154.63 154.63 150.25 152.57 2,933,173 +0.53(+0.35%)
Mar 26, 2021 152.34 152.34 150.17 152.04 1,987,259 +0.83(+0.55%)
Mar 25, 2021 149.49 151.73 147.56 151.21 3,153,046 +2.18(+1.46%)
Mar 24, 2021 150.34 151.94 149.00 149.03 2,444,699 -0.72(-0.48%)
Mar 23, 2021 148.81 151.66 148.52 149.76 3,459,465 +0.31(+0.21%)
Mar 22, 2021 151.38 152.22 149.29 149.44 3,522,101 -2.07(-1.37%)
Mar 19, 2021 159.30 160.14 151.41 151.52 7,267,632 -8.47(-5.29%)
Mar 18, 2021 165.44 170.34 157.20 159.99 4,877,097 -4.32(-2.63%)
Mar 17, 2021 164.73 165.03 162.20 164.31 1,244,568 +0.98(+0.60%)
Mar 16, 2021 164.44 164.44 161.21 163.33 1,023,825 -1.69(-1.02%)
Mar 15, 2021 165.80 166.09 162.96 165.02 1,425,681 -0.81(-0.49%)
Mar 12, 2021 164.88 166.11 164.19 165.82 1,471,049 +3.26(+2.00%)
Mar 11, 2021 162.34 164.00 161.81 162.56 3,122,336 -1.77(-1.08%)
Mar 10, 2021 161.24 164.88 161.00 164.34 1,899,363 +3.63(+2.26%)
Mar 09, 2021 162.96 164.16 160.53 160.71 1,883,273 -3.39(-2.07%)
Mar 08, 2021 162.93 167.10 161.86 164.10 1,882,043 +1.48(+0.91%)
Mar 05, 2021 159.51 163.44 157.65 162.62 2,298,680 +5.37(+3.42%)
Mar 04, 2021 158.63 159.14 155.34 157.25 2,181,693 -1.42(-0.90%)
Mar 03, 2021 158.87 161.43 158.40 158.67 2,279,505 -0.10(-0.07%)
Mar 02, 2021 157.92 160.84 157.41 158.77 1,668,062 +0.24(+0.15%)
Mar 01, 2021 155.41 159.75 155.35 158.54 1,481,556 +4.53(+2.94%)
Feb 26, 2021 156.49 157.06 154.01 154.01 2,086,811 -2.24(-1.43%)
Feb 25, 2021 161.32 162.09 155.94 156.25 1,947,547 -5.42(-3.35%)
Feb 24, 2021 160.00 162.61 159.35 161.66 1,941,949 +1.81(+1.13%)
Feb 23, 2021 160.87 162.12 159.20 159.85 2,212,555 +0.18(+0.11%)
Feb 22, 2021 155.44 160.22 155.17 159.67 2,605,586 +3.66(+2.34%)
Feb 19, 2021 157.08 157.43 155.86 156.02 1,347,855 -0.08(-0.05%)
Feb 18, 2021 156.58 157.15 154.73 156.09 1,426,179 -1.52(-0.96%)
Feb 17, 2021 155.11 158.05 154.75 157.61 1,528,808 +1.72(+1.11%)
Feb 16, 2021 156.82 157.04 154.29 155.88 2,119,420 +0.38(+0.24%)
Feb 12, 2021 155.79 157.38 153.27 155.51 1,645,654 -1.60(-1.02%)
Feb 11, 2021 155.04 157.74 154.78 157.11 1,591,536 +1.49(+0.96%)
Feb 10, 2021 156.03 157.21 155.36 155.62 1,605,177 -0.24(-0.15%)
Feb 09, 2021 156.84 157.52 155.54 155.86 1,642,019 -1.56(-0.99%)
Feb 08, 2021 153.19 157.51 152.72 157.42 2,170,653 +3.44(+2.23%)
Feb 05, 2021 154.91 156.43 153.81 153.98 2,358,007 -0.17(-0.11%)
Feb 04, 2021 148.88 154.31 148.31 154.15 3,360,367 +7.02(+4.77%)
Feb 03, 2021 143.99 147.73 143.09 147.13 2,717,459 +4.43(+3.11%)
Feb 02, 2021 141.78 143.95 140.45 142.70 1,662,536 +2.46(+1.76%)
Feb 01, 2021 139.26 140.55 138.47 140.24 1,809,657 +2.24(+1.63%)
Jan 29, 2021 138.31 138.94 136.41 137.99 2,322,854 -1.38(-0.99%)
Jan 28, 2021 138.75 141.29 138.50 139.37 1,546,104 +1.92(+1.40%)
Jan 27, 2021 140.21 141.97 136.75 137.45 1,669,635 -4.83(-3.40%)
Jan 26, 2021 145.06 145.14 142.03 142.28 1,219,527 -2.36(-1.63%)
Jan 25, 2021 143.36 144.96 142.40 144.64 1,433,914 +0.15(+0.11%)
Jan 22, 2021 147.33 147.99 144.39 144.49 1,589,388 -4.39(-2.95%)
Jan 21, 2021 147.98 150.38 147.42 148.88 2,156,139 +1.28(+0.87%)
Jan 20, 2021 146.96 148.11 146.00 147.61 1,526,581 +0.44(+0.30%)
Jan 19, 2021 146.86 147.92 146.83 147.17 1,514,360 +0.16(+0.11%)
Jan 15, 2021 146.63 147.82 144.75 147.01 1,516,126 -0.60(-0.40%)
Jan 14, 2021 149.13 149.32 147.44 147.61 986,902 -1.23(-0.83%)
Jan 13, 2021 147.46 149.65 147.19 148.84 1,175,076 +0.48(+0.33%)
Jan 12, 2021 146.19 148.47 145.93 148.35 1,123,617 +2.35(+1.61%)
Jan 11, 2021 146.44 147.25 145.52 146.00 1,553,111 -1.20(-0.82%)
Jan 08, 2021 148.16 149.02 145.25 147.21 1,359,361 -0.44(-0.29%)
Jan 07, 2021 149.62 149.66 147.03 147.64 1,488,563 -1.06(-0.71%)
Jan 06, 2021 143.63 149.08 143.50 148.70 1,814,477 +6.75(+4.76%)
Jan 05, 2021 142.08 143.22 140.57 141.95 999,642 +0.11(+0.08%)
Jan 04, 2021 144.40 145.42 140.59 141.84 1,899,188 -3.97(-2.72%)
Dec 31, 2020 145.81 145.81 145.81 712,843 +1.89(+1.31%)
Dec 30, 2020 143.64 144.63 143.33 143.92 712,843 +0.98(+0.68%)
Dec 29, 2020 144.94 144.94 142.73 142.94 767,913 -0.93(-0.65%)
Dec 28, 2020 143.60 144.96 142.82 143.87 914,046 +0.99(+0.70%)
Dec 24, 2020 143.34 143.34 141.71 142.88 445,801 -0.22(-0.15%)
Dec 23, 2020 143.21 143.91 142.46 143.10 1,018,830 +0.84(+0.59%)
Dec 22, 2020 141.30 143.26 141.30 142.25 1,608,047 -1.50(-1.04%)
Dec 21, 2020 144.87 144.93 141.62 143.75 1,729,988 -0.58(-0.40%)
Dec 18, 2020 145.54 146.20 143.23 144.33 3,810,267 -1.00(-0.68%)
Dec 17, 2020 145.60 146.05 144.39 145.32 1,764,318 +0.03(+0.02%)
Dec 16, 2020 145.65 145.76 143.36 145.29 1,658,669 -0.22(-0.15%)
Dec 15, 2020 143.46 145.55 142.09 145.51 1,936,576 +3.33(+2.34%)
Dec 14, 2020 146.59 146.59 142.07 142.18 1,739,138 -2.71(-1.87%)
Dec 11, 2020 143.70 145.35 143.70 144.90 1,596,304 +0.06(+0.04%)
Dec 10, 2020 143.35 145.87 143.04 144.84 2,118,943 +0.61(+0.43%)
Dec 09, 2020 144.71 145.38 142.83 144.23 2,216,378 +0.59(+0.41%)
Dec 08, 2020 143.11 144.59 142.45 143.63 1,618,517 +0.06(+0.04%)
Dec 07, 2020 145.03 146.02 143.00 143.58 1,337,400 -2.90(-1.98%)
Dec 04, 2020 145.81 146.50 144.98 146.48 1,546,011 +1.35(+0.93%)
Dec 03, 2020 143.95 145.27 143.11 145.13 2,124,151 +0.76(+0.53%)
Dec 02, 2020 142.90 144.48 142.12 144.37 2,209,989 +0.52(+0.36%)
Dec 01, 2020 142.73 144.36 140.74 143.85 2,331,242 +4.52(+3.25%)
Nov 30, 2020 141.01 142.10 138.62 139.33 6,349,224 -3.38(-2.37%)
Nov 27, 2020 143.45 144.47 142.28 142.71 961,708 -1.05(-0.73%)
Nov 25, 2020 143.96 144.29 142.09 143.76 1,793,123 -2.09(-1.43%)
Nov 24, 2020 145.25 146.06 142.43 145.85 2,519,923 +5.39(+3.84%)
Nov 23, 2020 141.26 141.66 139.27 140.46 1,532,120 +0.14(+0.10%)
Nov 20, 2020 138.91 140.80 137.49 140.32 2,166,708 +1.42(+1.02%)
Nov 19, 2020 139.42 140.21 137.54 138.90 2,256,087 -1.80(-1.28%)
Nov 18, 2020 141.48 142.70 139.93 140.69 1,692,763 -0.71(-0.50%)
Nov 17, 2020 142.00 142.26 139.70 141.40 1,772,625 -1.25(-0.88%)
Nov 16, 2020 143.62 144.46 141.31 142.66 1,520,511 +1.98(+1.41%)
Nov 13, 2020 139.86 140.74 138.29 140.68 1,680,548 +2.90(+2.11%)
Nov 12, 2020 139.37 139.37 136.13 137.77 1,986,441 -2.69(-1.91%)
Nov 11, 2020 142.65 142.74 138.85 140.46 1,701,322 -2.33(-1.63%)
Nov 10, 2020 139.33 143.25 138.87 142.79 3,200,031 +4.26(+3.08%)
Nov 09, 2020 141.05 141.95 134.11 138.53 4,342,620 +8.76(+6.75%)
Nov 06, 2020 129.48 130.66 128.90 129.77 1,830,046 +0.90(+0.70%)
Nov 05, 2020 125.66 130.53 125.36 128.87 1,800,740 +3.56(+2.84%)
Nov 04, 2020 124.53 128.37 123.56 125.30 1,909,253 -2.20(-1.72%)
Nov 03, 2020 127.90 130.58 127.30 127.50 3,285,348 +0.62(+0.49%)
Nov 02, 2020 124.66 126.92 122.76 126.88 2,874,066 +4.44(+3.63%)
Oct 30, 2020 124.11 125.82 121.13 122.44 3,774,258 -2.68(-2.14%)
Oct 29, 2020 121.18 126.98 119.28 125.12 4,186,786 +5.02(+4.18%)
Oct 28, 2020 121.69 122.15 118.34 120.09 4,511,485 +3.78(+3.25%)
Oct 27, 2020 118.69 119.24 116.22 116.31 1,610,862 -2.43(-2.05%)
Oct 26, 2020 119.73 120.33 117.69 118.74 1,404,324 -2.86(-2.35%)
Oct 23, 2020 121.64 122.10 120.16 121.60 1,336,566 +1.31(+1.09%)
Oct 22, 2020 120.20 121.11 118.71 120.29 2,306,605 -0.56(-0.46%)
Oct 21, 2020 112.41 121.19 111.62 120.85 4,032,195 +8.41(+7.48%)
Oct 20, 2020 111.66 113.21 110.73 112.44 2,619,933 +2.24(+2.04%)
Oct 19, 2020 112.46 113.03 110.10 110.20 1,728,184 -2.20(-1.96%)
Oct 16, 2020 113.26 114.04 112.17 112.40 1,325,637 -0.85(-0.75%)
Oct 15, 2020 110.31 113.75 109.80 113.25 1,500,788 +1.51(+1.35%)
Oct 14, 2020 111.86 113.48 111.68 111.74 1,055,175 -0.01(-0.01%)
Oct 13, 2020 115.14 115.49 111.32 111.75 1,844,291 -4.60(-3.95%)
Oct 12, 2020 113.71 116.74 113.03 116.35 1,636,367 +2.83(+2.49%)
Oct 09, 2020 114.86 114.93 113.07 113.52 1,316,937 -0.78(-0.68%)
Oct 08, 2020 112.72 115.04 112.28 114.31 1,311,730 +2.05(+1.82%)
Oct 07, 2020 110.65 112.51 110.53 112.26 2,074,658 +1.74(+1.58%)
Oct 06, 2020 113.10 113.25 110.12 110.52 1,635,437 -1.73(-1.55%)
Oct 05, 2020 111.13 112.72 110.69 112.25 1,381,197 +2.39(+2.18%)
Oct 02, 2020 108.16 110.43 107.64 109.86 1,332,322 +0.64(+0.59%)
Oct 01, 2020 109.80 110.43 107.97 109.22 1,548,368 -0.23(-0.21%)
Sep 30, 2020 108.27 110.39 107.95 109.44 1,915,436 +1.68(+1.56%)
Sep 29, 2020 109.63 109.72 106.65 107.76 2,632,227 -2.48(-2.25%)
Sep 28, 2020 109.34 111.57 108.71 110.24 1,767,364 +2.94(+2.74%)
Sep 25, 2020 106.17 107.63 105.49 107.30 1,922,779 -0.13(-0.12%)
Sep 24, 2020 107.58 108.85 105.78 107.43 1,914,041 +0.13(+0.12%)
Sep 23, 2020 109.86 111.11 107.11 107.30 1,873,761 -2.06(-1.89%)
Sep 22, 2020 108.72 111.52 108.35 109.37 1,838,214 +0.05(+0.04%)
Sep 21, 2020 108.39 110.00 107.06 109.32 2,160,190 -1.35(-1.22%)
Sep 18, 2020 109.30 111.96 109.10 110.67 2,763,107 +0.37(+0.33%)
Sep 17, 2020 110.22 110.51 108.10 110.30 2,179,619 -0.73(-0.66%)
Sep 16, 2020 110.61 112.54 109.75 111.03 2,151,205 +0.87(+0.79%)
Sep 15, 2020 113.03 114.09 110.02 110.16 2,281,405 -3.02(-2.66%)
Sep 14, 2020 113.86 114.95 113.03 113.18 1,869,659 +0.20(+0.17%)
Sep 11, 2020 111.94 113.75 110.81 112.98 1,886,380 +1.35(+1.21%)
Sep 10, 2020 114.87 115.67 111.49 111.63 1,917,807 -2.80(-2.45%)
Sep 09, 2020 114.02 116.80 113.40 114.43 1,498,540 +1.04(+0.92%)
Sep 08, 2020 117.04 117.29 112.60 113.39 1,877,014 -4.17(-3.54%)
Sep 04, 2020 118.24 119.58 116.40 117.56 1,516,943 +1.45(+1.25%)
Sep 03, 2020 119.39 121.93 115.26 116.11 1,533,707 -1.70(-1.45%)
Sep 02, 2020 116.68 118.40 115.61 117.81 1,904,911 +0.91(+0.78%)
Sep 01, 2020 116.12 117.27 115.77 116.91 1,186,304 -0.13(-0.11%)
Aug 31, 2020 118.10 118.31 115.77 117.04 1,674,886 -1.30(-1.10%)
Aug 28, 2020 120.05 120.22 117.60 118.34 1,492,592 -1.28(-1.07%)
Aug 27, 2020 118.13 122.04 117.84 119.62 1,799,787 +2.03(+1.73%)
Aug 26, 2020 117.44 118.48 116.28 117.59 1,577,022 -0.30(-0.25%)
Aug 25, 2020 117.53 118.20 116.69 117.89 1,414,308 +1.40(+1.20%)
Aug 24, 2020 114.13 116.50 113.59 116.49 1,784,321 +2.34(+2.05%)
Aug 21, 2020 115.48 115.80 113.96 114.15 1,627,272 -1.42(-1.23%)
Aug 20, 2020 114.99 116.48 114.46 115.58 1,915,223 -0.46(-0.40%)
Aug 19, 2020 117.39 118.13 115.58 116.03 1,581,427 -1.08(-0.92%)
Aug 18, 2020 117.82 118.49 116.69 117.11 1,591,248 -0.71(-0.60%)
Aug 17, 2020 121.33 121.56 117.62 117.82 1,784,318 -4.03(-3.30%)
Aug 14, 2020 122.05 123.38 121.33 121.85 1,508,933 -0.99(-0.81%)
Aug 13, 2020 121.11 123.35 120.22 122.84 1,746,493 +0.86(+0.71%)
Aug 12, 2020 125.14 125.26 121.82 121.98 2,043,715 -1.62(-1.31%)
Aug 11, 2020 124.56 126.24 123.16 123.60 1,778,259 +0.98(+0.80%)
Aug 10, 2020 122.04 123.14 121.21 122.62 1,398,177 +0.95(+0.78%)
Aug 07, 2020 117.66 121.87 117.58 121.67 1,371,689 +3.17(+2.68%)
Aug 06, 2020 117.02 119.43 116.18 118.50 1,332,844 +0.83(+0.71%)
Aug 05, 2020 117.80 119.14 117.60 117.66 1,725,206 +0.85(+0.73%)
Aug 04, 2020 117.80 118.50 116.18 116.81 1,867,844 -1.58(-1.34%)
Aug 03, 2020 119.46 119.52 117.42 118.39 1,977,566 -0.74(-0.62%)
Jul 31, 2020 121.31 121.43 117.55 119.13 2,322,142 -2.58(-2.12%)
Jul 30, 2020 121.47 123.95 120.33 121.72 2,236,463 -1.82(-1.47%)
Jul 29, 2020 122.65 123.63 119.78 123.53 2,750,241 -0.02(-0.02%)
Jul 28, 2020 123.59 124.35 123.00 123.55 1,817,888 -0.40(-0.33%)
Jul 27, 2020 125.18 125.33 122.80 123.96 1,987,676 -2.36(-1.87%)
Jul 24, 2020 127.57 128.05 125.06 126.31 1,231,775 -0.40(-0.32%)
Jul 23, 2020 126.97 127.78 125.90 126.72 1,375,973 -0.41(-0.32%)
Jul 22, 2020 126.01 127.64 125.42 127.13 1,324,892 +0.22(+0.17%)
Jul 21, 2020 125.85 128.81 125.84 126.91 1,280,791 +1.19(+0.95%)
Jul 20, 2020 126.74 127.45 125.33 125.72 1,592,221 -1.56(-1.23%)
Jul 17, 2020 127.36 127.73 125.66 127.29 1,420,071 -0.08(-0.06%)
Jul 16, 2020 124.92 128.59 124.37 127.36 2,318,502 +3.03(+2.43%)
Jul 15, 2020 124.63 125.32 122.96 124.34 2,022,140 +1.93(+1.58%)
Jul 14, 2020 120.26 122.78 119.28 122.41 1,406,632 +2.28(+1.89%)
Jul 13, 2020 120.70 122.26 118.97 120.14 1,509,715 -0.11(-0.09%)
Jul 10, 2020 116.60 120.97 116.09 120.25 1,661,770 +3.83(+3.29%)
Jul 09, 2020 119.49 119.87 114.63 116.42 1,872,261 -3.30(-2.75%)
Jul 08, 2020 118.17 120.20 117.74 119.71 2,044,725 +0.65(+0.54%)
Jul 07, 2020 119.42 120.48 117.57 119.07 2,493,419 -0.11(-0.09%)
Jul 06, 2020 119.55 120.95 118.52 119.18 1,562,825 +1.61(+1.37%)
Jul 02, 2020 120.31 121.56 117.34 117.57 1,233,805 -0.08(-0.07%)
Jul 01, 2020 118.42 120.06 117.00 117.65 1,357,696 -0.90(-0.76%)
Jun 30, 2020 117.51 119.20 116.83 118.55 2,102,465 +0.86(+0.73%)
Jun 29, 2020 117.84 118.48 116.15 117.69 1,476,219 +1.63(+1.40%)
Jun 26, 2020 118.74 119.96 115.31 116.06 3,457,794 -4.31(-3.58%)
Jun 25, 2020 117.98 120.78 116.94 120.37 1,389,360 +2.24(+1.89%)
Jun 24, 2020 119.40 119.42 116.70 118.13 2,035,181 -3.00(-2.48%)
Jun 23, 2020 120.95 122.34 120.27 121.14 1,979,153 +1.87(+1.57%)
Jun 22, 2020 118.85 120.44 117.84 119.27 1,707,760 -0.53(-0.44%)
Jun 19, 2020 123.88 123.88 119.34 119.80 2,632,088 -1.59(-1.31%)
Jun 18, 2020 119.66 122.34 119.00 121.39 1,294,495 +0.68(+0.57%)
Jun 17, 2020 121.51 122.72 119.78 120.71 1,638,250 -0.71(-0.58%)
Jun 16, 2020 124.77 124.77 119.12 121.41 1,916,029 +1.17(+0.98%)
Jun 15, 2020 112.95 120.63 111.86 120.24 2,911,685 +3.27(+2.79%)
Jun 12, 2020 117.99 119.17 114.14 116.97 2,235,833 +3.96(+3.50%)
Jun 11, 2020 116.21 119.14 112.70 113.02 3,513,859 -8.88(-7.28%)
Jun 10, 2020 126.85 127.33 121.84 121.90 2,659,735 -6.25(-4.87%)
Jun 09, 2020 127.99 130.41 127.50 128.14 2,825,446 -2.80(-2.14%)
Jun 08, 2020 132.33 132.85 129.23 130.94 3,918,344 +0.03(+0.02%)
Jun 05, 2020 132.55 132.72 127.27 130.92 5,281,091 +5.71(+4.56%)
Jun 04, 2020 117.12 125.37 116.34 125.20 4,626,734 +7.52(+6.39%)
Jun 03, 2020 116.33 118.79 115.18 117.68 4,564,416 +4.42(+3.90%)
Jun 02, 2020 109.68 114.64 109.05 113.26 4,353,721 +1.99(+1.79%)
Jun 01, 2020 112.72 112.72 110.33 111.27 2,574,051 -2.22(-1.95%)
May 29, 2020 114.21 115.44 112.67 113.48 2,673,801 -1.65(-1.43%)
May 28, 2020 116.21 116.21 113.63 115.13 3,237,256 +0.69(+0.60%)
May 27, 2020 113.93 115.02 111.53 114.44 4,093,162 +4.33(+3.93%)
May 26, 2020 112.76 114.17 109.93 110.12 4,384,028 +1.23(+1.13%)
May 22, 2020 105.28 109.23 104.42 108.89 5,153,547 +3.65(+3.47%)
May 21, 2020 97.14 105.61 96.66 105.24 5,963,919 +7.88(+8.10%)
May 20, 2020 96.12 99.00 95.83 97.36 2,716,186 +2.40(+2.53%)
May 19, 2020 97.33 98.00 94.94 94.96 2,822,561 -3.08(-3.14%)
May 18, 2020 96.70 98.98 96.14 98.04 3,425,424 +5.44(+5.88%)
May 15, 2020 90.85 92.96 89.99 92.59 5,918,274 +0.60(+0.65%)
May 14, 2020 90.19 92.53 86.64 92.00 4,040,197 +0.32(+0.35%)
May 13, 2020 93.59 93.78 91.05 91.68 3,501,538 -2.87(-3.03%)
May 12, 2020 95.06 95.95 94.47 94.55 3,881,888 -0.22(-0.24%)
May 11, 2020 94.10 95.35 92.96 94.77 4,201,976 -0.11(-0.12%)
May 08, 2020 93.81 95.15 92.49 94.88 5,187,609 +2.75(+2.99%)
May 07, 2020 89.34 92.60 89.34 92.13 4,882,323 +3.48(+3.93%)
May 06, 2020 93.84 94.00 88.46 88.65 3,400,571 -4.57(-4.90%)
May 05, 2020 93.44 95.21 93.16 93.21 2,968,073 +0.76(+0.83%)
May 04, 2020 93.81 94.02 91.76 92.45 3,699,293 -2.09(-2.21%)
May 01, 2020 98.25 98.69 93.97 94.55 2,600,305 -5.98(-5.94%)
Apr 30, 2020 102.75 103.75 100.41 100.52 3,264,418 -3.78(-3.62%)
Apr 29, 2020 104.46 105.56 102.48 104.30 2,750,919 +1.55(+1.50%)
Apr 28, 2020 100.75 103.88 100.24 102.75 3,319,254 +3.61(+3.64%)
Apr 27, 2020 93.81 99.43 93.76 99.14 5,428,123 +2.34(+2.41%)
Apr 24, 2020 97.56 97.92 95.03 96.81 4,185,095 -0.06(-0.06%)
Apr 23, 2020 99.89 100.83 96.84 96.86 3,656,951 -1.99(-2.01%)
Apr 22, 2020 106.39 106.51 98.77 98.85 5,227,826 -5.74(-5.49%)
Apr 21, 2020 102.47 106.50 101.79 104.60 3,328,528 -2.09(-1.96%)
Apr 20, 2020 108.83 108.99 105.54 106.69 3,355,867 -3.86(-3.49%)
Apr 17, 2020 107.49 111.68 106.14 110.55 3,806,224 +6.37(+6.11%)
Apr 16, 2020 108.13 109.35 103.36 104.19 2,830,170 -4.23(-3.91%)
Apr 15, 2020 111.68 112.00 108.21 108.42 3,136,901 -5.58(-4.90%)
Apr 14, 2020 113.61 116.15 111.92 114.01 2,395,665 +2.69(+2.42%)
Apr 13, 2020 112.83 114.43 110.34 111.32 3,653,479 -2.48(-2.18%)
Apr 09, 2020 108.63 114.83 108.05 113.79 2,921,797 +7.13(+6.68%)
Apr 08, 2020 104.86 107.54 103.38 106.66 2,551,452 +2.40(+2.30%)
Apr 07, 2020 109.21 110.75 104.03 104.26 2,574,642 +1.18(+1.15%)
Apr 06, 2020 99.86 103.72 99.52 103.08 3,229,218 +7.39(+7.72%)
Apr 03, 2020 97.51 99.25 94.29 95.69 2,007,285 -2.89(-2.94%)
Apr 02, 2020 96.49 100.86 96.25 98.58 2,424,716 +1.64(+1.69%)
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.