Skip to main content

Chubb Limited (NY: CB )

258.11 -0.39 (-0.15%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 141.04 142.13 138.66 139.36 6,347,650 -3.38(-2.37%)
Nov 27, 2020 143.48 144.51 142.31 142.75 961,469 -1.05(-0.73%)
Nov 25, 2020 143.99 144.33 142.12 143.79 1,792,678 -2.09(-1.43%)
Nov 24, 2020 145.28 146.09 142.46 145.89 2,519,299 +5.39(+3.84%)
Nov 23, 2020 141.29 141.69 139.31 140.49 1,531,740 +0.14(+0.10%)
Nov 20, 2020 138.95 140.83 137.52 140.35 2,166,171 +1.42(+1.02%)
Nov 19, 2020 139.46 140.25 137.57 138.93 2,255,528 -1.80(-1.28%)
Nov 18, 2020 141.51 142.74 139.97 140.73 1,692,343 -0.71(-0.50%)
Nov 17, 2020 142.04 142.29 139.73 141.44 1,772,185 -1.25(-0.88%)
Nov 16, 2020 143.65 144.49 141.34 142.69 1,520,134 +1.98(+1.41%)
Nov 13, 2020 139.89 140.78 138.33 140.71 1,680,132 +2.90(+2.11%)
Nov 12, 2020 139.40 139.40 136.17 137.81 1,985,949 -2.69(-1.91%)
Nov 11, 2020 142.68 142.78 138.88 140.49 1,700,900 -2.33(-1.63%)
Nov 10, 2020 139.36 143.28 138.90 142.82 3,199,238 +4.26(+3.08%)
Nov 09, 2020 141.09 141.98 134.14 138.56 4,341,544 +8.76(+6.75%)
Nov 06, 2020 129.51 130.69 128.94 129.80 1,829,592 +0.91(+0.70%)
Nov 05, 2020 125.69 130.57 125.39 128.90 1,800,293 +3.56(+2.84%)
Nov 04, 2020 124.56 128.40 123.59 125.33 1,908,780 -2.20(-1.72%)
Nov 03, 2020 127.93 130.61 127.33 127.53 3,284,534 +0.62(+0.49%)
Nov 02, 2020 124.69 126.95 122.79 126.91 2,873,354 +4.44(+3.63%)
Oct 30, 2020 124.14 125.85 121.16 122.47 3,773,323 -2.68(-2.14%)
Oct 29, 2020 121.21 127.01 119.31 125.15 4,185,748 +5.03(+4.18%)
Oct 28, 2020 121.72 122.18 118.37 120.12 4,510,366 +3.78(+3.25%)
Oct 27, 2020 118.72 119.27 116.25 116.34 1,610,462 -2.43(-2.05%)
Oct 26, 2020 119.76 120.36 117.72 118.77 1,403,976 -2.86(-2.35%)
Oct 23, 2020 121.67 122.13 120.19 121.63 1,336,235 +1.31(+1.09%)
Oct 22, 2020 120.23 121.14 118.74 120.32 2,306,033 -0.56(-0.46%)
Oct 21, 2020 112.44 121.22 111.65 120.88 4,031,196 +8.41(+7.48%)
Oct 20, 2020 111.68 113.24 110.76 112.47 2,619,283 +2.24(+2.04%)
Oct 19, 2020 112.49 113.06 110.13 110.22 1,727,756 -2.21(-1.96%)
Oct 16, 2020 113.29 114.06 112.19 112.43 1,325,309 -0.85(-0.75%)
Oct 15, 2020 110.34 113.78 109.83 113.28 1,500,416 +1.51(+1.35%)
Oct 14, 2020 111.89 113.51 111.70 111.77 1,054,913 -0.01(-0.01%)
Oct 13, 2020 115.17 115.52 111.34 111.78 1,843,834 -4.60(-3.95%)
Oct 12, 2020 113.74 116.77 113.06 116.38 1,635,961 +2.83(+2.49%)
Oct 09, 2020 114.89 114.96 113.10 113.55 1,316,611 -0.78(-0.68%)
Oct 08, 2020 112.75 115.07 112.31 114.33 1,311,404 +2.05(+1.82%)
Oct 07, 2020 110.68 112.54 110.56 112.29 2,074,143 +1.74(+1.58%)
Oct 06, 2020 113.13 113.28 110.14 110.54 1,635,032 -1.73(-1.54%)
Oct 05, 2020 111.16 112.75 110.71 112.28 1,380,854 +2.39(+2.18%)
Oct 02, 2020 108.19 110.46 107.67 109.88 1,331,992 +0.64(+0.59%)
Oct 01, 2020 109.83 110.46 108.00 109.24 1,547,984 -0.23(-0.21%)
Sep 30, 2020 108.30 110.42 107.98 109.47 1,914,961 +1.68(+1.56%)
Sep 29, 2020 109.66 109.75 106.68 107.79 2,631,574 -2.48(-2.25%)
Sep 28, 2020 109.36 111.60 108.73 110.27 1,766,926 +2.94(+2.74%)
Sep 25, 2020 106.20 107.66 105.52 107.33 1,922,303 -0.13(-0.12%)
Sep 24, 2020 107.60 108.88 105.81 107.46 1,913,566 +0.13(+0.12%)
Sep 23, 2020 109.88 111.14 107.13 107.33 1,873,297 -2.07(-1.89%)
Sep 22, 2020 108.74 111.54 108.38 109.39 1,837,758 +0.05(+0.04%)
Sep 21, 2020 108.41 110.03 107.08 109.35 2,159,654 -1.35(-1.22%)
Sep 18, 2020 109.33 111.99 109.13 110.69 2,762,422 +0.37(+0.33%)
Sep 17, 2020 110.24 110.53 108.13 110.33 2,179,079 -0.73(-0.66%)
Sep 16, 2020 110.64 112.57 109.78 111.06 2,150,671 +0.87(+0.79%)
Sep 15, 2020 113.06 114.11 110.05 110.19 2,280,839 -3.02(-2.66%)
Sep 14, 2020 113.89 114.98 113.06 113.21 1,869,196 +0.20(+0.17%)
Sep 11, 2020 111.97 113.78 110.83 113.01 1,885,912 +1.35(+1.21%)
Sep 10, 2020 114.90 115.69 111.52 111.66 1,917,332 -2.80(-2.45%)
Sep 09, 2020 114.05 116.83 113.43 114.46 1,498,168 +1.04(+0.92%)
Sep 08, 2020 117.06 117.32 112.63 113.42 1,876,549 -4.17(-3.54%)
Sep 04, 2020 118.27 119.61 116.43 117.59 1,516,567 +1.45(+1.25%)
Sep 03, 2020 119.42 121.96 115.29 116.14 1,533,327 -1.70(-1.45%)
Sep 02, 2020 116.71 118.43 115.64 117.84 1,904,439 +0.91(+0.78%)
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.