Skip to main content

Chubb Limited (NY: CB )

258.84 +0.34 (+0.13%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 127.79 127.93 126.86 127.49 1,567,751 +0.36(+0.28%)
Jun 29, 2017 128.04 128.05 126.56 127.13 1,534,625 -0.58(-0.45%)
Jun 28, 2017 127.07 127.83 127.07 127.71 1,323,094 +1.37(+1.08%)
Jun 27, 2017 126.76 127.14 126.30 126.34 1,352,084 -0.54(-0.43%)
Jun 26, 2017 126.38 126.98 125.94 126.88 1,432,060 +0.48(+0.38%)
Jun 23, 2017 127.00 127.57 126.10 126.40 2,254,675 -0.61(-0.48%)
Jun 22, 2017 127.95 127.95 127.01 127.01 1,427,325 -0.93(-0.73%)
Jun 21, 2017 128.39 128.64 127.80 127.95 1,381,804 -0.27(-0.21%)
Jun 20, 2017 128.37 128.56 128.13 128.22 1,595,702 -0.16(-0.12%)
Jun 19, 2017 129.04 129.43 128.27 128.37 1,401,328 -0.41(-0.32%)
Jun 16, 2017 129.11 129.11 127.74 128.78 2,414,539 +0.16(+0.12%)
Jun 15, 2017 127.73 128.73 127.41 128.63 1,404,524 +0.62(+0.48%)
Jun 14, 2017 127.07 128.13 126.80 128.01 1,573,166 +0.84(+0.66%)
Jun 13, 2017 127.32 127.68 126.98 127.17 1,499,275 +0.04(+0.03%)
Jun 12, 2017 127.90 127.90 126.71 127.13 2,220,109 -0.77(-0.60%)
Jun 09, 2017 126.48 127.98 126.25 127.89 1,404,792 +1.40(+1.10%)
Jun 08, 2017 126.86 125.88 126.50 1,696,710 +0.59(+0.46%)
Jun 07, 2017 126.34 126.45 125.77 125.91 1,620,716 +0.10(+0.08%)
Jun 06, 2017 126.18 126.67 125.78 125.82 1,402,197 -0.76(-0.60%)
Jun 05, 2017 126.66 127.30 126.39 126.58 1,251,175 -0.08(-0.06%)
Jun 02, 2017 126.25 126.78 125.97 126.66 1,455,309 +0.25(+0.20%)
Jun 01, 2017 125.32 126.40 124.97 126.40 1,486,516 +1.45(+1.16%)
May 31, 2017 123.88 125.01 123.77 124.95 1,526,872 +1.13(+0.92%)
May 30, 2017 123.58 124.07 123.44 123.82 967,701 -0.30(-0.25%)
May 26, 2017 124.50 124.67 124.12 124.12 1,123,527 -0.45(-0.36%)
May 25, 2017 123.47 124.67 123.24 124.58 1,148,028 +1.65(+1.34%)
May 24, 2017 122.67 123.08 122.41 122.93 1,149,818 +0.23(+0.18%)
May 23, 2017 121.96 122.86 121.85 122.70 1,263,942 +0.74(+0.61%)
May 22, 2017 121.04 122.09 121.04 121.96 1,347,948 +1.12(+0.92%)
May 19, 2017 121.12 121.15 120.43 120.84 1,850,826 -0.07(-0.06%)
May 18, 2017 120.10 122.08 120.05 120.91 2,060,617 +0.67(+0.56%)
May 17, 2017 119.57 120.69 119.24 120.24 2,385,250 +0.67(+0.56%)
May 16, 2017 118.91 120.22 118.91 119.57 999,186 -0.30(-0.25%)
May 15, 2017 119.25 120.08 119.12 119.87 1,207,229 +0.55(+0.46%)
May 12, 2017 119.40 119.82 119.15 119.32 1,157,230 -0.41(-0.34%)
May 11, 2017 119.91 120.16 119.35 119.73 1,598,717 -0.69(-0.57%)
May 10, 2017 119.32 120.58 119.17 120.42 2,358,286 +1.47(+1.23%)
May 09, 2017 119.55 119.84 118.68 118.96 1,197,778 -0.79(-0.66%)
May 08, 2017 120.31 120.38 119.61 119.75 884,906 -0.45(-0.38%)
May 05, 2017 120.88 121.01 119.83 120.21 1,689,261 -0.48(-0.40%)
May 04, 2017 120.41 120.70 119.94 120.69 1,670,784 +0.65(+0.54%)
May 03, 2017 119.53 120.45 119.41 120.04 1,422,429 +0.46(+0.39%)
May 02, 2017 119.73 119.73 119.19 119.58 1,759,006 +0.12(+0.10%)
May 01, 2017 119.80 120.24 119.29 119.45 1,617,457 -0.31(-0.26%)
Apr 28, 2017 120.78 120.97 119.61 119.77 1,706,752 -1.02(-0.84%)
Apr 27, 2017 121.38 121.71 120.72 120.79 1,184,003 -0.45(-0.37%)
Apr 26, 2017 120.76 122.51 120.25 121.24 2,483,891 +1.58(+1.32%)
Apr 25, 2017 119.84 120.24 119.42 119.66 2,143,419 +0.30(+0.25%)
Apr 24, 2017 119.86 120.12 118.70 119.36 2,792,101 +1.13(+0.96%)
Apr 21, 2017 119.16 119.46 118.18 118.22 2,833,025 -1.13(-0.95%)
Apr 20, 2017 119.29 119.59 118.50 119.36 1,964,324 -0.17(-0.14%)
Apr 19, 2017 120.76 120.76 119.17 119.53 1,677,095 -0.46(-0.39%)
Apr 18, 2017 120.24 120.76 119.97 119.99 1,382,915 -0.60(-0.50%)
Apr 17, 2017 119.60 120.72 119.33 120.59 1,165,667 +1.28(+1.08%)
Apr 13, 2017 119.29 119.69 118.90 119.31 1,288,909 -0.26(-0.22%)
Apr 12, 2017 119.64 119.76 119.05 119.57 2,182,378 -0.68(-0.57%)
Apr 11, 2017 119.90 120.48 119.65 120.25 1,050,910 -0.16(-0.13%)
Apr 10, 2017 119.96 120.79 119.25 120.41 1,151,193 +0.45(+0.37%)
Apr 07, 2017 119.50 120.45 119.50 119.96 1,158,154 -0.11(-0.09%)
Apr 06, 2017 119.71 120.41 119.03 120.07 1,646,861 +0.71(+0.59%)
Apr 05, 2017 120.13 120.52 119.27 119.36 1,326,318 -0.49(-0.41%)
Apr 04, 2017 118.84 119.94 118.84 119.85 1,096,116 +0.93(+0.79%)
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.