Skip to main content

Chubb Limited (NY: CB )

259.13 +0.63 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 86.15 86.22 85.27 85.34 2,117,800 +0.07(+0.08%)
Jun 29, 2015 86.35 86.51 85.17 85.27 2,820,352 -1.57(-1.81%)
Jun 26, 2015 85.39 87.27 83.55 86.84 3,137,213 +1.17(+1.36%)
Jun 25, 2015 86.03 86.88 85.26 85.67 7,410,469 -2.07(-2.36%)
Jun 24, 2015 88.53 88.60 87.73 87.74 1,690,771 -0.98(-1.11%)
Jun 23, 2015 88.79 89.40 88.31 88.72 1,019,625 +0.23(+0.26%)
Jun 22, 2015 88.78 88.99 88.23 88.49 1,051,874 +0.10(+0.11%)
Jun 19, 2015 89.39 89.64 88.34 88.39 1,636,038 -1.38(-1.53%)
Jun 18, 2015 88.52 89.92 88.52 89.77 1,466,446 +1.11(+1.25%)
Jun 17, 2015 88.83 89.07 88.06 88.66 1,173,822 +0.04(+0.05%)
Jun 16, 2015 87.82 88.82 87.73 88.62 1,402,807 +0.71(+0.81%)
Jun 15, 2015 87.11 88.29 86.97 87.91 1,719,009 -0.04(-0.05%)
Jun 12, 2015 88.04 88.32 87.61 87.95 993,163 -0.43(-0.48%)
Jun 11, 2015 87.61 88.63 87.55 88.37 1,215,100 +0.78(+0.89%)
Jun 10, 2015 86.86 88.02 86.74 87.60 1,699,178 +1.28(+1.49%)
Jun 09, 2015 86.11 86.52 85.59 86.31 3,217,297 +0.18(+0.21%)
Jun 08, 2015 87.22 87.60 86.11 86.13 1,732,746 -1.15(-1.32%)
Jun 05, 2015 88.43 88.81 87.06 87.28 2,495,780 -0.94(-1.07%)
Jun 04, 2015 88.38 89.12 88.11 88.22 1,805,807 -0.89(-1.00%)
Jun 03, 2015 89.13 89.26 88.63 89.12 1,328,411 +0.43(+0.48%)
Jun 02, 2015 88.46 89.01 88.23 88.69 1,092,342 +0.00(+0.00%)
Jun 01, 2015 89.07 89.20 88.39 88.69 1,193,881 -0.09(-0.10%)
May 29, 2015 89.47 89.62 88.75 88.78 1,412,256 -0.92(-1.02%)
May 28, 2015 89.19 89.77 88.93 89.70 1,016,627 +0.19(+0.21%)
May 27, 2015 89.40 89.64 89.06 89.51 1,452,356 +0.48(+0.53%)
May 26, 2015 90.30 90.55 88.93 89.03 2,476,700 -1.57(-1.73%)
May 22, 2015 90.70 90.60 90.60 90.60 1,862,222 -0.20(-0.22%)
May 21, 2015 90.75 91.02 90.47 90.80 1,249,294 -0.18(-0.19%)
May 20, 2015 90.77 91.12 90.37 90.97 996,547 +0.14(+0.16%)
May 19, 2015 90.88 91.02 90.38 90.83 1,167,017 +0.17(+0.18%)
May 18, 2015 90.31 90.79 90.17 90.67 1,393,664 +0.49(+0.55%)
May 15, 2015 90.37 90.76 90.00 90.17 1,047,010 -0.37(-0.41%)
May 14, 2015 89.84 90.57 89.64 90.54 1,659,462 +1.16(+1.30%)
May 13, 2015 89.26 89.82 89.13 89.38 1,590,720 +0.13(+0.14%)
May 12, 2015 89.86 90.28 88.92 89.26 2,243,702 -1.03(-1.14%)
May 11, 2015 90.37 90.70 90.00 90.28 1,140,430 -0.42(-0.46%)
May 08, 2015 90.38 90.72 90.12 90.70 1,065,937 +0.94(+1.05%)
May 07, 2015 89.29 90.03 88.77 89.76 1,462,111 +0.61(+0.68%)
May 06, 2015 89.53 89.63 88.61 89.15 1,238,040 -0.13(-0.15%)
May 05, 2015 89.17 89.82 89.05 89.28 1,518,166 -0.30(-0.34%)
May 04, 2015 89.78 90.08 89.45 89.58 1,715,340 -0.16(-0.18%)
May 01, 2015 89.53 89.88 89.22 89.74 957,235 +0.53(+0.60%)
Apr 30, 2015 90.26 90.67 88.97 89.21 1,739,242 -0.88(-0.97%)
Apr 29, 2015 90.52 90.77 89.82 90.08 1,538,543 -0.60(-0.66%)
Apr 28, 2015 89.60 90.95 89.60 90.68 1,578,171 +0.73(+0.82%)
Apr 27, 2015 90.82 90.87 89.76 89.95 1,854,422 -0.53(-0.58%)
Apr 24, 2015 90.47 90.72 90.05 90.47 1,684,372 +0.17(+0.18%)
Apr 23, 2015 89.70 90.56 89.58 90.31 2,056,222 +0.38(+0.42%)
Apr 22, 2015 90.28 91.12 89.12 89.93 3,079,796 -0.96(-1.05%)
Apr 21, 2015 92.73 92.83 90.73 90.89 3,463,939 -1.79(-1.93%)
Apr 20, 2015 92.38 92.96 92.35 92.68 1,251,966 +0.85(+0.93%)
Apr 17, 2015 92.98 93.14 91.52 91.83 1,882,958 -1.86(-1.98%)
Apr 16, 2015 93.21 93.93 92.73 93.69 1,399,339 +0.42(+0.45%)
Apr 15, 2015 93.43 93.91 93.18 93.28 1,029,561 -0.03(-0.04%)
Apr 14, 2015 92.95 93.37 92.43 93.31 1,419,482 -0.03(-0.03%)
Apr 13, 2015 93.09 93.87 93.09 93.33 886,557 +0.03(+0.04%)
Apr 10, 2015 93.21 93.48 92.96 93.30 788,185 +0.12(+0.13%)
Apr 09, 2015 92.73 93.36 92.53 93.18 1,072,396 +0.43(+0.47%)
Apr 08, 2015 92.68 93.33 92.48 92.75 1,614,941 -0.09(-0.10%)
Apr 07, 2015 92.78 93.29 92.66 92.84 1,285,578 +0.08(+0.08%)
Apr 06, 2015 92.07 93.23 91.83 92.77 1,157,742 +0.05(+0.05%)
Apr 02, 2015 92.51 92.72 92.72 92.72 1,403,832 +0.18(+0.19%)
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.