Skip to main content

Chubb Limited (NY: CB )

259.13 +0.63 (+0.24%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 135.21 136.52 131.38 133.96 4,106,351 -4.69(-3.38%)
Feb 27, 2020 144.31 146.02 138.60 138.65 3,376,613 -7.32(-5.01%)
Feb 26, 2020 146.15 147.92 144.91 145.97 2,549,329 +0.76(+0.52%)
Feb 25, 2020 148.03 148.46 144.60 145.21 2,708,934 -3.03(-2.04%)
Feb 24, 2020 148.58 150.24 147.54 148.24 2,077,752 -3.01(-1.99%)
Feb 21, 2020 150.23 151.52 150.23 151.25 1,372,681 +0.55(+0.37%)
Feb 20, 2020 151.24 151.48 150.26 150.70 2,452,785 -0.98(-0.65%)
Feb 19, 2020 151.43 151.84 150.17 151.68 1,570,993 +0.66(+0.43%)
Feb 18, 2020 151.87 152.18 150.63 151.02 1,478,950 -0.98(-0.64%)
Feb 14, 2020 152.09 152.63 150.60 152.00 1,349,296 -0.25(-0.16%)
Feb 13, 2020 151.24 152.62 150.78 152.25 1,745,962 +0.87(+0.57%)
Feb 12, 2020 152.19 153.12 151.22 151.38 1,271,650 -0.23(-0.15%)
Feb 11, 2020 150.73 151.81 149.93 151.61 1,860,595 +0.73(+0.48%)
Feb 10, 2020 150.34 150.89 149.63 150.88 1,635,914 +0.57(+0.38%)
Feb 07, 2020 150.20 151.97 149.86 150.31 2,065,788 -0.45(-0.30%)
Feb 06, 2020 153.33 154.94 150.36 150.76 3,286,509 -1.95(-1.28%)
Feb 05, 2020 148.04 152.77 145.34 152.71 3,377,219 +10.19(+7.15%)
Feb 04, 2020 142.81 143.83 142.38 142.52 2,036,010 +0.99(+0.70%)
Feb 03, 2020 140.91 143.03 140.66 141.53 1,983,297 +1.14(+0.82%)
Jan 31, 2020 141.87 142.72 139.71 140.39 2,529,267 -1.99(-1.39%)
Jan 30, 2020 138.65 142.49 138.60 142.37 1,371,822 +3.00(+2.15%)
Jan 29, 2020 139.99 140.64 139.28 139.37 1,370,865 -0.06(-0.05%)
Jan 28, 2020 139.35 140.82 139.23 139.44 1,858,312 +0.54(+0.39%)
Jan 27, 2020 139.46 140.29 138.90 138.90 1,259,224 -1.51(-1.07%)
Jan 24, 2020 140.34 141.45 140.03 140.41 1,598,412 -0.07(-0.05%)
Jan 23, 2020 140.59 141.27 137.71 140.48 2,721,790 -1.61(-1.13%)
Jan 22, 2020 141.37 142.15 141.05 142.09 1,188,781 +1.01(+0.71%)
Jan 21, 2020 141.32 141.90 140.47 141.08 1,544,904 -0.88(-0.62%)
Jan 17, 2020 141.00 142.37 140.95 141.96 2,175,243 +0.95(+0.67%)
Jan 16, 2020 140.05 141.43 139.81 141.01 1,192,907 +1.27(+0.91%)
Jan 15, 2020 138.77 139.91 138.04 139.74 1,480,932 +0.49(+0.35%)
Jan 14, 2020 138.90 140.22 138.81 139.25 1,527,167 -0.13(-0.09%)
Jan 13, 2020 139.27 139.67 138.12 139.38 1,810,510 -0.08(-0.06%)
Jan 10, 2020 141.84 142.66 138.65 139.46 2,558,174 -2.73(-1.92%)
Jan 09, 2020 141.79 142.29 140.86 142.20 1,945,367 +1.00(+0.71%)
Jan 08, 2020 141.97 142.98 141.02 141.20 2,280,326 -0.97(-0.68%)
Jan 07, 2020 142.35 143.50 141.91 142.17 1,631,554 -2.90(-2.00%)
Jan 06, 2020 143.47 145.10 143.18 145.07 1,387,681 +1.18(+0.82%)
Jan 03, 2020 142.95 144.09 142.37 143.89 1,273,078 -0.22(-0.15%)
Jan 02, 2020 143.95 144.11 142.58 144.11 2,206,161 +0.33(+0.23%)
Dec 31, 2019 143.29 143.97 143.08 143.78 1,208,011 +0.32(+0.23%)
Dec 30, 2019 144.09 144.09 143.02 143.46 733,294 -0.47(-0.33%)
Dec 27, 2019 143.14 144.03 143.01 143.93 978,058 +0.99(+0.69%)
Dec 26, 2019 142.50 143.23 142.37 142.94 1,131,109 +0.75(+0.53%)
Dec 24, 2019 142.41 142.69 142.03 142.19 614,615 -0.24(-0.17%)
Dec 23, 2019 143.69 143.88 141.66 142.43 1,480,449 -1.24(-0.86%)
Dec 20, 2019 143.80 145.00 142.99 143.67 2,764,633 +0.96(+0.67%)
Dec 19, 2019 141.96 142.75 141.40 142.71 2,941,983 +0.59(+0.42%)
Dec 18, 2019 143.39 143.73 141.26 142.12 2,091,740 -1.46(-1.02%)
Dec 17, 2019 142.83 143.83 142.75 143.58 1,853,640 +0.62(+0.43%)
Dec 16, 2019 142.69 143.25 142.46 142.96 1,665,556 +0.82(+0.58%)
Dec 13, 2019 140.85 142.40 140.70 142.14 1,205,305 +0.88(+0.63%)
Dec 12, 2019 139.56 141.52 139.01 141.26 1,230,927 +1.57(+1.12%)
Dec 11, 2019 140.00 140.72 139.41 139.69 1,306,052 -0.91(-0.65%)
Dec 10, 2019 140.62 140.89 140.08 140.60 1,381,935 -0.04(-0.03%)
Dec 09, 2019 139.96 141.12 139.40 140.63 1,943,098 +0.73(+0.53%)
Dec 06, 2019 139.21 140.17 138.14 139.90 1,306,373 +1.76(+1.27%)
Dec 05, 2019 138.73 138.94 137.34 138.14 1,378,121 -0.71(-0.51%)
Dec 04, 2019 137.34 139.28 136.97 138.85 1,565,189 +1.54(+1.12%)
Dec 03, 2019 136.85 138.56 135.97 137.31 1,636,691 -0.37(-0.27%)
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.