Skip to main content

Chubb Limited (NY: CB )

289.18 -1.60 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 161.62 162.06 159.99 161.24 2,313,636 +0.61(+0.38%)
May 27, 2021 158.62 161.18 158.30 160.63 5,089,460 +3.04(+1.93%)
May 26, 2021 158.58 158.60 156.27 157.59 2,428,050 +0.45(+0.29%)
May 25, 2021 157.81 159.25 156.94 157.14 2,787,341 -0.94(-0.59%)
May 24, 2021 159.02 159.79 157.40 158.08 3,083,321 -0.05(-0.03%)
May 21, 2021 158.04 160.10 157.15 158.13 2,718,283 +0.52(+0.33%)
May 20, 2021 157.66 158.60 156.75 157.60 3,534,136 +0.06(+0.04%)
May 19, 2021 156.20 157.59 154.78 157.55 2,820,787 +0.27(+0.17%)
May 18, 2021 159.13 159.28 157.10 157.28 2,965,444 -2.53(-1.58%)
May 17, 2021 161.07 161.38 159.44 159.81 987,884 -1.60(-0.99%)
May 14, 2021 160.09 161.89 159.70 161.42 1,457,064 +1.32(+0.82%)
May 13, 2021 156.06 161.09 155.90 160.10 1,895,268 +3.67(+2.35%)
May 12, 2021 160.28 160.77 156.28 156.43 2,527,064 -2.69(-1.69%)
May 11, 2021 163.49 163.79 158.66 159.12 3,906,451 -5.76(-3.49%)
May 10, 2021 167.74 168.07 164.85 164.88 1,546,095 -2.43(-1.45%)
May 07, 2021 162.67 167.45 162.22 167.31 3,199,349 +2.99(+1.82%)
May 06, 2021 163.53 164.68 162.51 164.32 2,371,584 +1.80(+1.11%)
May 05, 2021 162.98 163.92 161.14 162.52 2,268,260 -1.30(-0.79%)
May 04, 2021 162.72 164.74 162.48 163.82 2,596,665 +0.66(+0.41%)
May 03, 2021 164.41 165.43 162.32 163.15 2,395,374 +0.40(+0.25%)
Apr 30, 2021 160.33 164.39 159.92 162.75 3,455,536 +1.98(+1.23%)
Apr 29, 2021 156.73 161.70 156.46 160.77 3,037,174 +5.16(+3.32%)
Apr 28, 2021 159.28 161.11 153.86 155.61 2,401,340 -2.41(-1.52%)
Apr 27, 2021 157.22 158.63 156.99 158.02 1,255,331 +0.54(+0.34%)
Apr 26, 2021 160.39 161.65 157.42 157.48 1,507,680 -3.06(-1.91%)
Apr 23, 2021 158.59 160.71 158.37 160.54 1,748,748 +2.22(+1.40%)
Apr 22, 2021 155.79 160.04 155.00 158.32 2,967,178 +1.75(+1.12%)
Apr 21, 2021 153.66 157.16 153.56 156.57 1,331,580 +3.19(+2.08%)
Apr 20, 2021 152.90 153.83 152.11 153.38 1,350,616 +0.00(+0.00%)
Apr 19, 2021 154.66 154.81 152.32 153.38 1,229,111 -1.00(-0.65%)
Apr 16, 2021 154.09 155.72 154.09 154.39 1,687,705 +0.64(+0.41%)
Apr 15, 2021 155.61 155.97 153.24 153.75 1,817,359 -1.91(-1.22%)
Apr 14, 2021 152.41 156.66 151.76 155.66 1,495,040 +3.03(+1.98%)
Apr 13, 2021 152.65 153.16 150.98 152.63 1,538,176 -0.02(-0.01%)
Apr 12, 2021 153.03 153.75 152.21 152.65 1,237,385 +0.24(+0.16%)
Apr 09, 2021 152.48 152.90 151.29 152.42 2,189,968 +0.74(+0.49%)
Apr 08, 2021 151.37 152.21 150.44 151.68 1,687,660 -0.99(-0.65%)
Apr 07, 2021 153.54 153.57 151.85 152.66 1,324,328 -0.09(-0.06%)
Apr 06, 2021 151.56 153.02 151.15 152.75 2,073,102 +1.07(+0.71%)
Apr 05, 2021 152.44 153.20 151.04 151.68 1,404,572 +0.87(+0.58%)
Apr 01, 2021 149.36 151.15 149.07 150.80 2,101,724 +0.97(+0.65%)
Mar 31, 2021 152.59 154.13 149.67 149.84 3,084,275 -3.36(-2.19%)
Mar 30, 2021 152.21 154.09 151.98 153.19 2,847,614 +1.11(+0.73%)
Mar 29, 2021 154.13 154.13 149.77 152.08 2,942,619 +0.53(+0.35%)
Mar 26, 2021 151.86 151.86 149.68 151.55 1,993,659 +0.82(+0.55%)
Mar 25, 2021 149.01 151.24 147.09 150.73 3,163,200 +2.17(+1.46%)
Mar 24, 2021 149.85 151.46 148.53 148.56 2,452,572 -0.72(-0.48%)
Mar 23, 2021 148.34 151.17 148.04 149.28 3,470,607 +0.31(+0.21%)
Mar 22, 2021 150.90 151.73 148.81 148.96 3,533,444 -2.07(-1.37%)
Mar 19, 2021 158.79 159.62 150.93 151.03 7,291,038 -8.44(-5.29%)
Mar 18, 2021 164.91 169.79 156.69 159.47 4,892,804 -4.31(-2.63%)
Mar 17, 2021 164.20 164.50 161.68 163.78 1,248,576 +0.97(+0.60%)
Mar 16, 2021 163.91 163.91 160.69 162.81 1,027,122 -1.68(-1.02%)
Mar 15, 2021 165.27 165.56 162.44 164.49 1,430,272 -0.80(-0.49%)
Mar 12, 2021 164.34 165.57 163.66 165.29 1,475,787 +3.25(+2.00%)
Mar 11, 2021 161.81 163.48 161.29 162.04 3,132,392 -1.77(-1.08%)
Mar 10, 2021 160.72 164.34 160.48 163.81 1,905,480 +3.62(+2.26%)
Mar 09, 2021 162.44 163.64 160.01 160.19 1,889,338 -3.38(-2.07%)
Mar 08, 2021 162.41 166.56 161.34 163.57 1,888,104 +1.47(+0.91%)
Mar 05, 2021 159.00 162.92 157.14 162.10 2,306,083 +5.35(+3.42%)
Mar 04, 2021 158.12 158.63 154.84 156.74 2,188,719 -1.42(-0.90%)
Mar 03, 2021 158.36 160.91 157.89 158.16 2,286,847 -0.10(-0.07%)
Mar 02, 2021 157.41 160.32 156.91 158.26 1,673,435 +0.24(+0.15%)
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.