Skip to main content

Chubb Limited (NY: CB )

290.58 +1.40 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 151.12 151.74 150.30 151.44 1,138,431 +0.52(+0.34%)
Jun 29, 2021 151.97 153.27 150.16 150.93 1,214,193 -0.52(-0.35%)
Jun 28, 2021 154.64 154.64 150.87 151.45 1,429,154 -3.18(-2.06%)
Jun 25, 2021 153.95 155.06 153.61 154.63 1,857,821 +1.04(+0.68%)
Jun 24, 2021 152.49 154.04 151.52 153.59 1,305,001 +1.63(+1.07%)
Jun 23, 2021 151.99 152.65 151.41 151.97 1,130,691 +0.16(+0.11%)
Jun 22, 2021 151.46 152.40 150.25 151.80 1,274,063 +0.28(+0.18%)
Jun 21, 2021 149.73 151.95 149.57 151.53 2,174,471 +2.88(+1.94%)
Jun 18, 2021 150.23 151.89 148.43 148.65 4,341,530 -4.06(-2.66%)
Jun 17, 2021 159.36 159.53 152.66 152.71 2,610,297 -6.13(-3.86%)
Jun 16, 2021 159.10 160.52 158.37 158.84 2,133,304 -0.57(-0.36%)
Jun 15, 2021 158.63 160.09 157.77 159.40 1,633,985 +1.56(+0.99%)
Jun 14, 2021 158.13 158.94 156.82 157.85 1,827,728 -0.60(-0.38%)
Jun 11, 2021 157.37 158.50 157.19 158.45 1,598,385 +1.55(+0.99%)
Jun 10, 2021 159.92 160.12 156.75 156.90 1,968,590 -1.74(-1.10%)
Jun 09, 2021 160.54 161.02 158.50 158.65 1,705,293 -2.39(-1.48%)
Jun 08, 2021 159.92 161.33 159.49 161.04 3,231,953 +0.35(+0.22%)
Jun 07, 2021 164.06 164.37 160.59 160.69 2,621,814 -3.38(-2.06%)
Jun 04, 2021 164.35 164.44 162.94 164.06 1,498,478 -0.37(-0.22%)
Jun 03, 2021 161.78 164.69 161.47 164.43 1,999,145 +1.91(+1.17%)
Jun 02, 2021 163.75 164.44 162.08 162.52 1,936,800 -0.09(-0.06%)
Jun 01, 2021 162.69 164.51 161.22 162.62 3,127,053 +1.42(+0.88%)
May 28, 2021 161.58 162.02 159.94 161.20 2,314,210 +0.61(+0.38%)
May 27, 2021 158.58 161.14 158.26 160.59 5,090,722 +3.03(+1.93%)
May 26, 2021 158.54 158.56 156.23 157.56 2,428,652 +0.46(+0.29%)
May 25, 2021 157.77 159.21 156.90 157.10 2,788,033 -0.94(-0.59%)
May 24, 2021 158.98 159.75 157.36 158.04 3,084,086 -0.05(-0.03%)
May 21, 2021 158.00 160.06 157.11 158.09 2,718,957 +0.52(+0.33%)
May 20, 2021 157.62 158.56 156.71 157.56 3,535,012 +0.06(+0.04%)
May 19, 2021 156.16 157.56 154.74 157.51 2,821,486 +0.27(+0.17%)
May 18, 2021 159.09 159.24 157.06 157.24 2,966,180 -2.53(-1.58%)
May 17, 2021 161.03 161.34 159.40 159.77 988,129 -1.60(-0.99%)
May 14, 2021 160.05 161.85 159.66 161.38 1,457,426 +1.32(+0.82%)
May 13, 2021 156.02 161.05 155.86 160.06 1,895,738 +3.67(+2.35%)
May 12, 2021 160.24 160.73 156.24 156.39 2,527,690 -2.69(-1.69%)
May 11, 2021 163.44 163.75 158.62 159.08 3,907,419 -5.76(-3.49%)
May 10, 2021 167.70 168.02 164.81 164.84 1,546,478 -2.43(-1.45%)
May 07, 2021 162.63 167.41 162.18 167.27 3,200,142 +2.99(+1.82%)
May 06, 2021 163.49 164.64 162.47 164.28 2,372,172 +1.80(+1.11%)
May 05, 2021 162.94 163.88 161.10 162.48 2,268,823 -1.30(-0.79%)
May 04, 2021 162.68 164.70 162.44 163.78 2,597,309 +0.66(+0.41%)
May 03, 2021 164.37 165.39 162.28 163.11 2,395,968 +0.40(+0.24%)
Apr 30, 2021 160.29 164.34 159.88 162.71 3,456,393 +1.98(+1.23%)
Apr 29, 2021 156.69 161.66 156.42 160.73 3,037,927 +5.16(+3.32%)
Apr 28, 2021 159.24 161.07 153.82 155.57 2,401,935 -2.41(-1.52%)
Apr 27, 2021 157.19 158.59 156.95 157.98 1,255,643 +0.54(+0.34%)
Apr 26, 2021 160.35 161.60 157.38 157.44 1,508,053 -3.06(-1.91%)
Apr 23, 2021 158.55 160.67 158.33 160.50 1,749,182 +2.22(+1.40%)
Apr 22, 2021 155.75 160.00 154.96 158.29 2,967,913 +1.75(+1.12%)
Apr 21, 2021 153.62 157.12 153.53 156.53 1,331,910 +3.19(+2.08%)
Apr 20, 2021 152.86 153.79 152.07 153.34 1,350,951 +0.00(+0.00%)
Apr 19, 2021 154.62 154.77 152.28 153.34 1,229,416 -1.00(-0.65%)
Apr 16, 2021 154.06 155.68 154.06 154.35 1,688,123 +0.63(+0.41%)
Apr 15, 2021 155.57 155.93 153.20 153.72 1,817,810 -1.91(-1.22%)
Apr 14, 2021 152.37 156.62 151.72 155.62 1,495,410 +3.03(+1.98%)
Apr 13, 2021 152.62 153.12 150.95 152.60 1,538,557 -0.02(-0.01%)
Apr 12, 2021 152.99 153.72 152.17 152.62 1,237,692 +0.24(+0.16%)
Apr 09, 2021 152.44 152.86 151.25 152.38 2,190,511 +0.74(+0.49%)
Apr 08, 2021 151.34 152.17 150.41 151.64 1,688,079 -0.99(-0.65%)
Apr 07, 2021 153.51 153.53 151.81 152.62 1,324,657 -0.09(-0.06%)
Apr 06, 2021 151.52 152.99 151.11 152.71 2,073,616 +1.07(+0.71%)
Apr 05, 2021 152.40 153.16 151.00 151.64 1,404,921 +0.87(+0.58%)
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.