Skip to main content

Chubb Limited (NY: CB )

259.13 +0.63 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 40.81 41.21 40.50 40.71 2,966,601 -0.11(-0.27%)
Jun 27, 2008 41.24 41.70 40.72 40.82 2,953,151 -0.37(-0.90%)
Jun 26, 2008 41.69 42.12 41.08 41.19 2,844,938 -1.26(-2.96%)
Jun 25, 2008 42.60 43.10 42.28 42.45 3,243,804 -0.01(-0.03%)
Jun 24, 2008 41.66 42.94 41.66 42.46 4,264,758 +0.74(+1.77%)
Jun 23, 2008 42.35 42.49 41.59 41.72 2,620,062 -0.48(-1.14%)
Jun 20, 2008 43.09 43.10 42.13 42.20 4,036,550 -1.00(-2.33%)
Jun 19, 2008 43.12 43.38 42.49 43.21 2,500,369 -0.06(-0.14%)
Jun 18, 2008 43.34 43.99 43.05 43.27 3,105,010 -0.32(-0.73%)
Jun 17, 2008 44.83 44.83 43.58 43.58 2,232,379 -0.78(-1.75%)
Jun 16, 2008 44.91 45.33 44.11 44.36 3,462,980 -0.52(-1.15%)
Jun 13, 2008 44.73 45.01 43.87 44.88 2,405,075 +0.35(+0.80%)
Jun 12, 2008 44.04 44.81 43.95 44.52 2,577,068 +0.90(+2.07%)
Jun 11, 2008 44.72 44.77 43.59 43.62 3,042,494 -1.32(-2.93%)
Jun 10, 2008 45.27 45.55 44.51 44.94 2,588,932 -0.06(-0.13%)
Jun 09, 2008 45.28 45.91 44.70 45.00 2,709,582 -0.24(-0.54%)
Jun 06, 2008 45.48 45.99 45.09 45.24 5,735,931 -1.07(-2.31%)
Jun 05, 2008 45.42 46.34 45.35 46.31 5,047,877 +1.18(+2.62%)
Jun 04, 2008 44.55 45.51 44.55 45.13 4,215,746 +0.58(+1.29%)
Jun 03, 2008 44.15 44.83 44.04 44.55 3,014,581 +0.52(+1.17%)
Jun 02, 2008 44.30 44.49 43.72 44.04 2,740,637 -0.35(-0.80%)
May 30, 2008 44.52 44.91 44.12 44.39 2,542,259 -0.17(-0.38%)
May 29, 2008 43.50 44.74 43.47 44.56 2,409,680 +1.04(+2.39%)
May 28, 2008 44.01 44.17 43.10 43.52 2,180,202 -0.44(-0.99%)
May 27, 2008 43.29 44.13 43.16 43.95 2,432,023 +0.60(+1.38%)
May 26, 2008 44.01 44.08 43.36 43.36 0 +0.00(+0.00%)
May 23, 2008 44.01 44.08 43.36 43.36 1,950,760 -0.71(-1.61%)
May 22, 2008 43.64 44.13 43.56 44.07 2,373,620 +0.35(+0.79%)
May 21, 2008 44.48 44.86 43.59 43.72 2,340,878 -0.94(-2.10%)
May 20, 2008 45.11 45.23 44.63 44.66 2,179,626 -0.71(-1.56%)
May 19, 2008 45.47 45.71 44.92 45.37 1,365,441 +0.08(+0.18%)
May 16, 2008 45.85 45.85 44.83 45.28 2,726,132 -0.26(-0.57%)
May 15, 2008 44.94 45.57 44.62 45.54 1,949,511 +0.38(+0.83%)
May 14, 2008 44.96 45.58 44.59 45.17 1,954,795 +0.58(+1.29%)
May 13, 2008 45.23 45.28 44.22 44.59 2,255,000 -0.28(-0.63%)
May 12, 2008 44.43 44.87 44.04 44.87 1,543,023 +0.72(+1.64%)
May 09, 2008 43.85 44.86 43.85 44.15 1,119,213 -0.44(-0.98%)
May 08, 2008 45.28 45.28 44.34 44.58 2,370,622 +0.26(+0.58%)
May 07, 2008 45.32 45.45 44.18 44.32 2,681,334 -1.06(-2.34%)
May 06, 2008 44.31 45.50 44.08 45.39 2,293,240 +0.81(+1.81%)
May 05, 2008 44.94 45.13 44.53 44.58 2,028,488 -0.86(-1.90%)
May 02, 2008 45.83 45.99 44.80 45.45 2,624,920 -0.04(-0.08%)
May 01, 2008 44.09 45.54 43.78 45.48 3,336,989 +0.93(+2.09%)
Apr 30, 2008 43.41 45.54 43.41 44.55 4,570,368 +1.43(+3.32%)
Apr 29, 2008 43.41 44.12 43.12 43.12 3,018,632 -0.40(-0.92%)
Apr 28, 2008 43.56 43.84 43.42 43.52 2,874,464 -0.20(-0.46%)
Apr 25, 2008 43.90 43.90 43.07 43.72 1,819,615 +0.10(+0.22%)
Apr 24, 2008 42.85 43.87 42.36 43.62 2,660,307 +1.22(+2.88%)
Apr 23, 2008 43.23 43.45 42.34 42.40 2,823,284 -0.83(-1.91%)
Apr 22, 2008 43.08 43.44 43.01 43.23 1,913,812 -0.06(-0.14%)
Apr 21, 2008 43.38 43.74 43.09 43.29 1,910,066 -0.44(-1.01%)
Apr 18, 2008 44.34 44.35 43.45 43.73 2,901,037 +0.50(+1.15%)
Apr 17, 2008 42.64 43.43 42.49 43.24 3,042,349 +0.44(+1.02%)
Apr 16, 2008 42.11 43.01 42.08 42.80 3,374,909 +0.93(+2.22%)
Apr 15, 2008 42.19 42.48 41.46 41.87 4,008,614 +0.07(+0.16%)
Apr 14, 2008 41.46 42.08 41.24 41.80 2,889,382 +0.28(+0.68%)
Apr 11, 2008 41.49 42.48 41.43 41.52 2,030,947 -0.44(-1.04%)
Apr 10, 2008 42.37 42.66 41.70 41.96 2,229,214 -0.28(-0.66%)
Apr 09, 2008 42.20 42.54 41.97 42.24 2,602,010 +0.20(+0.47%)
Apr 08, 2008 42.50 42.57 41.89 42.04 2,049,771 -0.67(-1.57%)
Apr 07, 2008 42.28 42.97 42.28 42.71 2,198,434 +0.58(+1.37%)
Apr 04, 2008 42.38 42.59 41.90 42.14 1,622,122 -0.24(-0.58%)
Apr 03, 2008 42.45 42.57 41.84 42.38 2,351,686 +0.03(+0.07%)
Apr 02, 2008 42.84 43.08 42.23 42.35 2,733,722 -0.31(-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.