Skip to main content

Chubb Limited (NY: CB )

259.46 -2.84 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 120.93 121.04 117.17 118.75 2,329,621 -2.58(-2.12%)
Jul 30, 2020 121.08 123.55 119.95 121.33 2,243,666 -1.81(-1.47%)
Jul 29, 2020 122.26 123.23 119.39 123.14 2,759,098 -0.02(-0.01%)
Jul 28, 2020 123.19 123.95 122.61 123.16 1,823,743 -0.40(-0.33%)
Jul 27, 2020 124.78 124.93 122.40 123.56 1,994,078 -2.35(-1.87%)
Jul 24, 2020 127.16 127.64 124.66 125.91 1,235,742 -0.40(-0.32%)
Jul 23, 2020 126.56 127.38 125.50 126.31 1,380,404 -0.41(-0.32%)
Jul 22, 2020 125.60 127.23 125.02 126.72 1,329,159 +0.21(+0.17%)
Jul 21, 2020 125.44 128.40 125.43 126.51 1,284,916 +1.19(+0.95%)
Jul 20, 2020 126.33 127.04 124.93 125.32 1,597,349 -1.56(-1.23%)
Jul 17, 2020 126.95 127.32 125.26 126.88 1,424,645 -0.08(-0.06%)
Jul 16, 2020 124.52 128.18 123.97 126.95 2,325,969 +3.02(+2.43%)
Jul 15, 2020 124.23 124.92 122.57 123.94 2,028,652 +1.92(+1.58%)
Jul 14, 2020 119.87 122.39 118.90 122.02 1,411,162 +2.27(+1.89%)
Jul 13, 2020 120.31 121.87 118.59 119.75 1,514,577 -0.11(-0.09%)
Jul 10, 2020 116.22 120.58 115.72 119.86 1,667,122 +3.82(+3.29%)
Jul 09, 2020 119.11 119.48 114.26 116.05 1,878,291 -3.28(-2.75%)
Jul 08, 2020 117.79 119.81 117.36 119.33 2,051,310 +0.64(+0.54%)
Jul 07, 2020 119.04 120.09 117.19 118.69 2,501,449 -0.11(-0.09%)
Jul 06, 2020 119.16 120.56 118.14 118.80 1,567,858 +1.61(+1.37%)
Jul 02, 2020 119.93 121.17 116.97 117.19 1,237,778 -0.08(-0.07%)
Jul 01, 2020 118.04 119.67 116.62 117.28 1,362,068 -0.90(-0.76%)
Jun 30, 2020 117.14 118.82 116.45 118.17 2,109,237 +0.86(+0.73%)
Jun 29, 2020 117.46 118.10 115.77 117.31 1,480,973 +1.62(+1.40%)
Jun 26, 2020 118.36 119.58 114.94 115.69 3,468,930 -4.29(-3.58%)
Jun 25, 2020 117.60 120.39 116.56 119.98 1,393,834 +2.23(+1.89%)
Jun 24, 2020 119.01 119.03 116.33 117.75 2,041,735 -3.00(-2.48%)
Jun 23, 2020 120.56 121.94 119.88 120.75 1,985,527 +1.87(+1.57%)
Jun 22, 2020 118.47 120.05 117.46 118.88 1,713,260 -0.53(-0.45%)
Jun 19, 2020 123.48 123.48 118.96 119.41 2,640,565 -1.59(-1.31%)
Jun 18, 2020 119.27 121.95 118.62 121.00 1,298,664 +0.68(+0.57%)
Jun 17, 2020 121.12 122.32 119.40 120.32 1,643,526 -0.70(-0.58%)
Jun 16, 2020 124.37 124.37 118.74 121.02 1,922,200 +1.17(+0.98%)
Jun 15, 2020 112.59 120.25 111.50 119.86 2,921,063 +3.26(+2.79%)
Jun 12, 2020 117.61 118.79 113.77 116.60 2,243,033 +3.94(+3.50%)
Jun 11, 2020 115.84 118.76 112.34 112.66 3,525,176 -8.85(-7.28%)
Jun 10, 2020 126.44 126.92 121.45 121.51 2,668,301 -6.22(-4.87%)
Jun 09, 2020 127.58 130.00 127.09 127.73 2,834,546 -2.79(-2.14%)
Jun 08, 2020 131.91 132.43 128.81 130.52 3,930,964 +0.03(+0.02%)
Jun 05, 2020 132.13 132.29 126.86 130.50 5,298,100 +5.70(+4.56%)
Jun 04, 2020 116.75 124.97 115.97 124.80 4,641,635 +7.50(+6.39%)
Jun 03, 2020 115.96 118.41 114.81 117.30 4,579,116 +4.41(+3.90%)
Jun 02, 2020 109.33 114.27 108.69 112.90 4,367,743 +1.99(+1.79%)
Jun 01, 2020 112.36 112.36 109.98 110.91 2,582,341 -2.21(-1.95%)
May 29, 2020 113.84 115.07 112.30 113.12 2,682,413 -1.64(-1.43%)
May 28, 2020 115.84 115.84 113.27 114.76 3,247,682 +0.69(+0.60%)
May 27, 2020 113.57 114.65 111.17 114.08 4,106,344 +4.31(+3.93%)
May 26, 2020 112.40 113.81 109.58 109.76 4,398,147 +1.22(+1.13%)
May 22, 2020 104.94 108.88 104.08 108.54 5,170,145 +3.64(+3.47%)
May 21, 2020 96.83 105.27 96.35 104.90 5,983,126 +7.86(+8.10%)
May 20, 2020 95.81 98.68 95.52 97.04 2,724,934 +2.39(+2.53%)
May 19, 2020 97.02 97.68 94.63 94.65 2,831,652 -3.07(-3.14%)
May 18, 2020 96.39 98.66 95.83 97.72 3,436,456 +5.43(+5.88%)
May 15, 2020 90.56 92.67 89.70 92.29 5,937,334 +0.59(+0.65%)
May 14, 2020 89.90 92.23 86.36 91.70 4,053,209 +0.32(+0.35%)
May 13, 2020 93.29 93.48 90.75 91.39 3,512,815 -2.86(-3.03%)
May 12, 2020 94.75 95.64 94.17 94.24 3,894,390 -0.22(-0.24%)
May 11, 2020 93.80 95.04 92.67 94.46 4,215,509 -0.11(-0.12%)
May 08, 2020 93.51 94.85 92.19 94.58 5,204,316 +2.75(+2.99%)
May 07, 2020 89.06 92.30 89.06 91.83 4,898,047 +3.47(+3.93%)
May 06, 2020 93.54 93.69 88.18 88.36 3,411,523 -4.55(-4.90%)
May 05, 2020 93.14 94.90 92.86 92.92 2,977,632 +0.76(+0.83%)
May 04, 2020 93.51 93.71 91.47 92.16 3,711,207 -2.09(-2.21%)
May 01, 2020 97.93 98.37 93.67 94.24 2,608,680 -5.96(-5.94%)
Apr 30, 2020 102.42 103.42 100.09 100.20 3,274,931 -3.77(-3.62%)
Apr 29, 2020 104.12 105.22 102.16 103.96 2,759,778 +1.54(+1.50%)
Apr 28, 2020 100.43 103.55 99.92 102.42 3,329,944 +3.60(+3.64%)
Apr 27, 2020 93.51 99.11 93.46 98.82 5,445,605 +2.33(+2.41%)
Apr 24, 2020 97.25 97.61 94.72 96.50 4,198,573 -0.06(-0.06%)
Apr 23, 2020 99.57 100.50 96.52 96.55 3,668,729 -1.99(-2.01%)
Apr 22, 2020 106.05 106.17 98.45 98.54 5,244,663 -5.72(-5.49%)
Apr 21, 2020 102.14 106.15 101.46 104.26 3,339,248 -2.09(-1.96%)
Apr 20, 2020 108.48 108.64 105.20 106.35 3,366,675 -3.85(-3.49%)
Apr 17, 2020 107.15 111.32 105.80 110.20 3,818,482 +6.34(+6.11%)
Apr 16, 2020 107.79 109.00 103.03 103.85 2,839,285 -4.22(-3.91%)
Apr 15, 2020 111.32 111.64 107.86 108.07 3,147,003 -5.57(-4.90%)
Apr 14, 2020 113.24 115.78 111.56 113.64 2,403,381 +2.68(+2.42%)
Apr 13, 2020 112.47 114.07 109.98 110.96 3,665,246 -2.47(-2.17%)
Apr 09, 2020 108.28 114.47 107.71 113.43 2,931,207 +7.11(+6.68%)
Apr 08, 2020 104.52 107.19 103.05 106.32 2,559,669 +2.39(+2.30%)
Apr 07, 2020 108.86 110.39 103.69 103.93 2,582,934 +1.18(+1.15%)
Apr 06, 2020 99.54 103.39 99.20 102.75 3,239,618 +7.37(+7.72%)
Apr 03, 2020 97.20 98.93 93.99 95.38 2,013,750 -2.88(-2.94%)
Apr 02, 2020 96.18 100.54 95.94 98.27 2,432,525 +1.63(+1.69%)
Apr 01, 2020 98.29 100.18 95.19 96.64 2,493,539 -6.98(-6.73%)
Mar 31, 2020 104.47 105.73 102.38 103.61 3,315,235 -2.18(-2.06%)
Mar 30, 2020 100.78 106.41 97.99 105.79 3,010,452 +5.22(+5.19%)
Mar 27, 2020 97.23 105.27 96.55 100.57 4,004,431 -0.75(-0.74%)
Mar 26, 2020 95.38 102.37 93.23 101.32 4,391,487 +6.88(+7.29%)
Mar 25, 2020 94.33 100.51 90.01 94.44 4,493,039 -0.71(-0.74%)
Mar 24, 2020 91.63 95.49 89.40 95.14 3,799,855 +7.76(+8.87%)
Mar 23, 2020 90.27 94.21 85.38 87.39 4,269,910 -6.83(-7.25%)
Mar 20, 2020 91.84 96.46 86.37 94.21 5,227,708 +2.81(+3.08%)
Mar 19, 2020 90.41 93.59 87.05 91.40 3,881,680 -0.49(-0.54%)
Mar 18, 2020 94.82 99.72 80.42 91.90 4,721,076 -9.46(-9.33%)
Mar 17, 2020 95.41 101.59 90.03 101.35 4,902,087 +7.97(+8.54%)
Mar 16, 2020 99.21 105.22 92.71 93.38 4,466,915 -18.82(-16.77%)
Mar 13, 2020 112.98 113.63 104.08 112.20 5,734,866 +4.71(+4.39%)
Mar 12, 2020 114.17 116.49 107.31 107.48 3,627,601 -13.40(-11.08%)
Mar 11, 2020 124.34 125.81 119.39 120.88 2,893,671 -7.19(-5.61%)
Mar 10, 2020 128.04 128.27 123.26 128.07 2,826,331 +3.80(+3.06%)
Mar 09, 2020 124.89 130.74 121.50 124.27 3,526,214 -9.07(-6.80%)
Mar 06, 2020 128.78 133.92 128.22 133.34 3,789,393 -0.06(-0.05%)
Mar 05, 2020 136.43 136.43 131.78 133.40 2,790,756 -6.49(-4.64%)
Mar 04, 2020 136.17 140.19 135.01 139.89 2,332,925 +5.30(+3.94%)
Mar 03, 2020 140.06 141.38 133.72 134.59 3,082,724 -5.18(-3.71%)
Mar 02, 2020 133.62 140.08 133.51 139.77 3,332,919 +6.24(+4.68%)
Feb 28, 2020 134.77 136.08 130.96 133.53 4,119,576 -4.68(-3.38%)
Feb 27, 2020 143.85 145.55 138.15 138.21 3,387,488 -7.29(-5.01%)
Feb 26, 2020 145.68 147.44 144.44 145.50 2,557,540 +0.75(+0.52%)
Feb 25, 2020 147.55 147.98 144.14 144.74 2,717,658 -3.02(-2.04%)
Feb 24, 2020 148.10 149.76 147.06 147.76 2,084,444 -3.00(-1.99%)
Feb 21, 2020 149.75 151.04 149.75 150.76 1,377,102 +0.55(+0.37%)
Feb 20, 2020 150.76 150.99 149.78 150.21 2,460,684 -0.98(-0.65%)
Feb 19, 2020 150.94 151.35 149.69 151.19 1,576,052 +0.65(+0.43%)
Feb 18, 2020 151.38 151.69 150.15 150.53 1,483,713 -0.98(-0.64%)
Feb 14, 2020 151.60 152.14 150.12 151.51 1,353,641 -0.25(-0.16%)
Feb 13, 2020 150.76 152.13 150.29 151.76 1,751,585 +0.86(+0.57%)
Feb 12, 2020 151.70 152.62 150.74 150.89 1,275,745 -0.23(-0.15%)
Feb 11, 2020 150.25 151.33 149.45 151.12 1,866,587 +0.73(+0.48%)
Feb 10, 2020 149.85 150.41 149.15 150.40 1,641,183 +0.57(+0.38%)
Feb 07, 2020 149.72 151.48 149.38 149.83 2,072,441 -0.45(-0.30%)
Feb 06, 2020 152.84 154.44 149.88 150.28 3,297,093 -1.94(-1.28%)
Feb 05, 2020 147.57 152.28 144.87 152.22 3,388,096 +10.16(+7.15%)
Feb 04, 2020 142.35 143.37 141.93 142.06 2,042,567 +0.98(+0.70%)
Feb 03, 2020 140.46 142.57 140.21 141.08 1,989,685 +1.14(+0.82%)
Jan 31, 2020 141.41 142.26 139.26 139.94 2,537,413 -1.98(-1.40%)
Jan 30, 2020 138.21 142.04 138.16 141.92 1,376,240 +2.99(+2.15%)
Jan 29, 2020 139.54 140.19 138.83 138.93 1,375,280 -0.06(-0.05%)
Jan 28, 2020 138.91 140.37 138.79 138.99 1,864,297 +0.53(+0.39%)
Jan 27, 2020 139.02 139.84 138.46 138.46 1,263,280 -1.50(-1.07%)
Jan 24, 2020 139.89 141.00 139.58 139.96 1,603,560 -0.07(-0.05%)
Jan 23, 2020 140.14 140.81 137.27 140.03 2,730,556 -1.60(-1.13%)
Jan 22, 2020 140.91 141.70 140.60 141.63 1,192,610 +1.00(+0.71%)
Jan 21, 2020 140.87 141.45 140.02 140.63 1,549,880 -0.88(-0.62%)
Jan 17, 2020 140.54 141.92 140.50 141.50 2,182,249 +0.95(+0.68%)
Jan 16, 2020 139.60 140.98 139.37 140.55 1,196,749 +1.26(+0.91%)
Jan 15, 2020 138.33 139.46 137.60 139.29 1,485,702 +0.49(+0.35%)
Jan 14, 2020 138.46 139.77 138.36 138.81 1,532,086 -0.13(-0.09%)
Jan 13, 2020 138.82 139.22 137.67 138.93 1,816,341 -0.08(-0.06%)
Jan 10, 2020 141.38 142.20 138.21 139.02 2,566,412 -2.72(-1.92%)
Jan 09, 2020 141.34 141.83 140.41 141.74 1,951,632 +0.99(+0.71%)
Jan 08, 2020 141.51 142.53 140.56 140.75 2,287,670 -0.97(-0.68%)
Jan 07, 2020 141.90 143.04 141.46 141.71 1,636,808 -2.89(-2.00%)
Jan 06, 2020 143.01 144.63 142.72 144.60 1,392,150 +1.18(+0.82%)
Jan 03, 2020 142.49 143.63 141.91 143.43 1,277,178 -0.22(-0.15%)
Jan 02, 2020 143.49 143.65 142.12 143.65 2,213,266 +0.33(+0.23%)
Dec 31, 2019 142.83 143.51 142.62 143.32 1,211,902 +0.32(+0.23%)
Dec 30, 2019 143.63 143.63 142.56 142.99 735,656 -0.47(-0.33%)
Dec 27, 2019 142.68 143.56 142.55 143.46 981,208 +0.98(+0.69%)
Dec 26, 2019 142.05 142.77 141.91 142.48 1,134,752 +0.75(+0.53%)
Dec 24, 2019 141.95 142.23 141.58 141.73 616,595 -0.24(-0.17%)
Dec 23, 2019 143.22 143.42 141.21 141.97 1,485,217 -1.23(-0.86%)
Dec 20, 2019 143.34 144.53 142.53 143.21 2,773,537 +0.96(+0.67%)
Dec 19, 2019 141.50 142.29 140.94 142.25 2,951,458 +0.59(+0.42%)
Dec 18, 2019 142.93 143.27 140.81 141.66 2,098,476 -1.46(-1.02%)
Dec 17, 2019 142.37 143.37 142.29 143.12 1,859,610 +0.61(+0.43%)
Dec 16, 2019 142.24 142.79 142.00 142.50 1,670,920 +0.81(+0.58%)
Dec 13, 2019 140.40 141.94 140.25 141.69 1,209,187 +0.88(+0.62%)
Dec 12, 2019 139.11 141.07 138.56 140.81 1,234,891 +1.57(+1.13%)
Dec 11, 2019 139.55 140.27 138.97 139.24 1,310,258 -0.91(-0.65%)
Dec 10, 2019 140.17 140.44 139.63 140.15 1,386,386 -0.04(-0.03%)
Dec 09, 2019 139.51 140.67 138.96 140.18 1,949,356 +0.73(+0.53%)
Dec 06, 2019 138.76 139.72 137.70 139.45 1,310,580 +1.75(+1.27%)
Dec 05, 2019 138.29 138.50 136.90 137.70 1,382,559 -0.71(-0.51%)
Dec 04, 2019 136.90 138.83 136.53 138.41 1,570,230 +1.54(+1.12%)
Dec 03, 2019 136.41 138.11 135.53 136.87 1,641,962 -0.37(-0.27%)
Dec 02, 2019 139.13 139.50 137.15 137.23 1,190,939 -1.56(-1.12%)
Nov 29, 2019 139.53 139.88 138.42 138.79 740,421 -0.55(-0.39%)
Nov 27, 2019 139.09 139.75 138.72 139.34 923,016 +0.29(+0.21%)
Nov 26, 2019 137.78 139.22 137.36 139.05 1,556,732 +1.65(+1.20%)
Nov 25, 2019 138.65 139.56 136.95 137.41 1,569,000 -1.06(-0.77%)
Nov 22, 2019 137.48 139.04 137.48 138.47 1,292,135 +1.06(+0.77%)
Nov 21, 2019 140.31 140.32 137.10 137.41 1,780,453 -2.33(-1.67%)
Nov 20, 2019 139.67 140.30 138.47 139.74 1,316,922 -0.29(-0.21%)
Nov 19, 2019 139.67 140.77 139.11 140.03 1,246,474 +0.01(+0.01%)
Nov 18, 2019 138.74 140.32 138.40 140.02 1,357,626 +1.40(+1.01%)
Nov 15, 2019 139.03 139.17 137.85 138.62 1,866,988 -0.06(-0.04%)
Nov 14, 2019 139.29 139.84 138.43 138.67 1,603,266 -0.88(-0.63%)
Nov 13, 2019 138.25 139.96 138.18 139.55 1,108,342 +0.83(+0.60%)
Nov 12, 2019 138.41 139.58 138.03 138.72 1,219,521 +0.07(+0.05%)
Nov 11, 2019 138.02 139.02 137.74 138.65 1,026,751 -0.17(-0.13%)
Nov 08, 2019 139.85 140.33 138.54 138.82 1,268,015 -1.29(-0.92%)
Nov 07, 2019 139.76 141.23 139.52 140.11 2,575,944 +0.68(+0.49%)
Nov 06, 2019 136.56 139.48 136.29 139.43 2,536,711 +3.07(+2.25%)
Nov 05, 2019 135.68 137.20 135.13 136.36 3,970,760 +1.02(+0.75%)
Nov 04, 2019 138.83 138.83 135.00 135.35 2,122,910 -2.49(-1.81%)
Nov 01, 2019 140.15 140.35 137.50 137.84 1,783,494 -1.81(-1.30%)
Oct 31, 2019 139.98 140.52 138.09 139.65 1,787,792 -0.87(-0.62%)
Oct 30, 2019 136.86 141.17 136.38 140.52 2,958,657 +4.34(+3.19%)
Oct 29, 2019 135.37 136.75 135.03 136.18 2,827,048 +0.36(+0.26%)
Oct 28, 2019 136.91 137.39 135.79 135.82 2,205,607 -0.82(-0.60%)
Oct 25, 2019 138.17 138.17 135.18 136.65 2,403,095 -1.81(-1.31%)
Oct 24, 2019 137.62 138.72 137.00 138.46 1,534,373 +0.88(+0.64%)
Oct 23, 2019 136.08 137.76 136.08 137.58 1,580,753 +1.52(+1.12%)
Oct 22, 2019 139.37 139.37 135.65 136.06 2,926,917 -4.40(-3.13%)
Oct 21, 2019 140.56 140.81 139.87 140.46 1,409,440 +0.56(+0.40%)
Oct 18, 2019 140.56 140.79 139.81 139.90 1,754,571 -0.30(-0.22%)
Oct 17, 2019 141.81 142.02 140.15 140.20 1,369,536 -1.49(-1.05%)
Oct 16, 2019 142.18 142.58 140.76 141.70 1,618,177 -0.51(-0.36%)
Oct 15, 2019 142.85 143.53 142.13 142.21 1,250,229 -0.21(-0.15%)
Oct 14, 2019 142.06 142.98 141.44 142.42 1,166,618 +0.31(+0.22%)
Oct 11, 2019 143.84 143.84 142.04 142.11 2,777,562 -0.27(-0.19%)
Oct 10, 2019 143.54 144.27 142.03 142.37 2,420,356 -1.29(-0.90%)
Oct 09, 2019 143.27 144.34 142.78 143.67 1,195,018 +1.21(+0.85%)
Oct 08, 2019 145.38 145.72 142.45 142.46 2,040,953 -3.83(-2.62%)
Oct 07, 2019 148.05 148.42 146.13 146.29 1,741,428 -2.20(-1.48%)
Oct 04, 2019 143.52 148.83 143.47 148.49 2,738,052 +5.14(+3.59%)
Oct 03, 2019 143.61 144.12 142.40 143.34 1,278,700 -0.33(-0.23%)
Oct 02, 2019 144.63 145.19 142.91 143.68 1,544,064 -1.67(-1.15%)
Oct 01, 2019 148.27 148.42 145.28 145.34 1,123,816 -2.57(-1.74%)
Sep 30, 2019 147.06 148.50 146.89 147.92 1,334,348 +0.85(+0.58%)
Sep 27, 2019 147.41 147.51 146.16 147.06 919,960 +0.05(+0.03%)
Sep 26, 2019 145.07 147.64 145.07 147.02 1,183,494 +1.53(+1.05%)
Sep 25, 2019 145.66 145.90 144.71 145.49 1,171,207 -0.05(-0.03%)
Sep 24, 2019 144.91 146.87 144.72 145.53 1,876,617 +1.04(+0.72%)
Sep 23, 2019 144.08 145.58 143.90 144.50 1,590,694 +0.03(+0.02%)
Sep 20, 2019 144.70 145.45 143.79 144.47 2,346,668 -0.75(-0.52%)
Sep 19, 2019 145.69 146.55 145.00 145.22 1,565,380 -0.22(-0.15%)
Sep 18, 2019 145.63 146.56 144.50 145.44 1,473,418 -0.21(-0.14%)
Sep 17, 2019 144.73 145.69 143.97 145.65 1,742,178 +1.07(+0.74%)
Sep 16, 2019 144.70 145.00 143.79 144.59 1,405,607 -0.38(-0.26%)
Sep 13, 2019 146.21 146.36 144.50 144.97 2,044,133 -1.03(-0.71%)
Sep 12, 2019 146.58 146.94 144.24 146.00 2,441,071 +0.33(+0.23%)
Sep 11, 2019 145.06 145.98 144.26 145.67 1,595,769 +0.38(+0.26%)
Sep 10, 2019 146.30 146.30 143.97 145.29 1,410,314 -0.86(-0.59%)
Sep 09, 2019 147.84 147.84 145.44 146.15 1,124,352 -0.70(-0.48%)
Sep 06, 2019 146.41 147.66 146.19 146.85 939,549 +0.37(+0.25%)
Sep 05, 2019 147.13 147.91 145.76 146.48 1,114,460 +0.71(+0.49%)
Sep 04, 2019 145.14 146.53 144.66 145.77 1,534,269 +1.18(+0.81%)
Sep 03, 2019 141.83 144.76 141.83 144.59 1,614,797 +2.08(+1.46%)
Aug 30, 2019 144.08 144.08 141.59 142.52 2,118,153 -0.99(-0.69%)
Aug 29, 2019 144.05 144.29 142.29 143.51 1,550,351 +0.34(+0.24%)
Aug 28, 2019 141.49 143.54 141.19 143.17 1,760,193 +1.34(+0.94%)
Aug 27, 2019 142.16 142.69 141.12 141.83 1,888,190 +0.29(+0.21%)
Aug 26, 2019 140.44 141.61 139.77 141.54 975,949 +1.81(+1.30%)
Aug 23, 2019 141.35 142.70 139.09 139.72 1,463,166 -1.82(-1.29%)
Aug 22, 2019 141.76 142.26 140.60 141.55 1,499,821 +0.25(+0.17%)
Aug 21, 2019 141.17 141.73 140.60 141.30 1,133,107 +0.25(+0.17%)
Aug 20, 2019 142.15 142.73 140.89 141.06 1,078,659 -0.97(-0.68%)
Aug 19, 2019 142.85 142.88 141.81 142.02 1,550,325 +0.31(+0.22%)
Aug 16, 2019 140.63 142.22 140.05 141.71 1,409,982 +1.34(+0.95%)
Aug 15, 2019 139.30 140.87 138.78 140.37 1,453,488 +1.13(+0.81%)
Aug 14, 2019 143.19 144.38 138.96 139.24 2,878,152 -5.60(-3.87%)
Aug 13, 2019 143.04 145.64 142.43 144.84 1,955,882 +1.63(+1.14%)
Aug 12, 2019 143.62 145.80 142.09 143.21 1,650,125 -2.35(-1.62%)
Aug 09, 2019 143.67 146.12 143.17 145.56 2,319,704 +1.68(+1.17%)
Aug 08, 2019 140.94 144.06 140.93 143.88 2,467,441 +3.31(+2.36%)
Aug 07, 2019 137.49 141.54 135.94 140.57 2,648,373 +1.88(+1.35%)
Aug 06, 2019 135.02 139.00 134.49 138.69 2,236,387 +3.28(+2.42%)
Aug 05, 2019 137.87 138.53 134.87 135.41 2,277,717 -3.45(-2.48%)
Aug 02, 2019 138.42 139.56 137.03 138.86 1,990,511 +1.01(+0.73%)
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.