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 28, 2013 72.16 72.73 71.72 72.35 1,869,894 +0.71(+0.99%)
Jun 26, 2013 70.78 71.85 70.59 71.64 2,688,759 +1.80(+2.57%)
Jun 25, 2013 69.75 70.10 69.44 69.85 2,021,170 +0.48(+0.69%)
Jun 24, 2013 69.09 69.82 68.63 69.37 2,562,104 -0.29(-0.42%)
Jun 21, 2013 70.31 70.43 69.36 69.66 3,717,693 -0.27(-0.38%)
Jun 20, 2013 70.92 71.22 69.81 69.93 3,433,872 -1.64(-2.29%)
Jun 19, 2013 72.94 73.03 71.55 71.57 1,779,093 -1.33(-1.83%)
Jun 18, 2013 72.47 72.94 72.38 72.90 1,130,141 +0.53(+0.73%)
Jun 17, 2013 72.07 72.48 71.77 72.38 1,655,482 +0.78(+1.08%)
Jun 14, 2013 72.51 72.75 71.58 71.60 1,475,476 -0.99(-1.37%)
Jun 13, 2013 71.36 72.63 71.01 72.60 1,410,257 +1.18(+1.65%)
Jun 12, 2013 72.61 72.91 71.33 71.42 1,312,447 -0.90(-1.24%)
Jun 11, 2013 72.30 72.85 72.13 72.31 1,762,535 -0.65(-0.89%)
Jun 10, 2013 72.71 73.02 72.38 72.96 1,745,347 +0.28(+0.39%)
Jun 07, 2013 72.62 72.69 71.84 72.68 3,349,628 +0.70(+0.98%)
Jun 06, 2013 71.06 71.97 70.70 71.97 1,878,553 +0.94(+1.32%)
Jun 05, 2013 71.72 71.72 70.99 71.04 2,008,263 -0.76(-1.06%)
Jun 04, 2013 71.61 72.22 71.39 71.80 1,752,103 +0.17(+0.24%)
Jun 03, 2013 72.49 72.58 71.34 71.63 2,805,824 -0.89(-1.23%)
May 31, 2013 73.13 73.44 72.51 72.51 2,618,444 -0.34(-0.47%)
May 30, 2013 72.34 73.08 72.05 72.85 1,221,808 +0.79(+1.10%)
May 29, 2013 72.00 72.36 71.64 72.06 1,771,582 -0.32(-0.44%)
May 28, 2013 73.28 73.44 72.09 72.38 2,184,289 -0.22(-0.30%)
May 24, 2013 71.78 72.63 71.54 72.60 1,746,884 +0.54(+0.75%)
May 23, 2013 72.01 72.56 71.67 72.05 2,694,956 -0.36(-0.49%)
May 22, 2013 72.71 73.23 72.15 72.41 3,107,517 -0.37(-0.51%)
May 21, 2013 73.54 73.87 72.70 72.78 1,934,961 -0.83(-1.13%)
May 20, 2013 73.95 74.31 73.42 73.61 1,715,969 -0.49(-0.67%)
May 17, 2013 74.73 74.92 73.78 74.11 3,789,077 -0.37(-0.50%)
May 16, 2013 74.93 75.24 74.32 74.48 1,883,928 -0.45(-0.60%)
May 15, 2013 74.75 74.93 74.16 74.93 1,938,291 +1.01(+1.37%)
May 13, 2013 73.92 74.08 73.62 73.92 1,137,316 -0.15(-0.20%)
May 10, 2013 74.16 74.31 73.55 74.07 1,539,666 -0.15(-0.20%)
May 09, 2013 74.55 74.75 73.91 74.21 2,354,672 -0.39(-0.52%)
May 08, 2013 73.94 74.61 73.82 74.60 1,513,798 +0.70(+0.95%)
May 07, 2013 73.34 74.01 73.15 73.90 1,752,102 +0.57(+0.78%)
May 06, 2013 72.89 73.53 72.55 73.32 1,861,450 +0.63(+0.87%)
May 03, 2013 72.30 72.74 72.23 72.69 2,204,477 +1.01(+1.41%)
May 02, 2013 71.56 71.71 71.30 71.68 1,206,203 +0.28(+0.40%)
May 01, 2013 71.79 72.24 71.32 71.40 1,529,530 -0.68(-0.94%)
Apr 30, 2013 71.93 72.08 71.63 72.08 1,828,015 +0.18(+0.25%)
Apr 29, 2013 72.04 72.24 71.66 71.90 1,573,708 -0.02(-0.02%)
Apr 26, 2013 72.43 72.37 71.88 71.92 1,616,859 -0.45(-0.63%)
Apr 25, 2013 72.68 72.80 72.21 72.37 2,057,671 -0.03(-0.04%)
Apr 24, 2013 72.97 73.11 72.20 72.40 2,282,186 -0.37(-0.51%)
Apr 23, 2013 73.15 74.19 72.56 72.77 2,822,508 +0.59(+0.82%)
Apr 22, 2013 72.04 72.42 71.46 72.18 1,500,994 +0.19(+0.27%)
Apr 19, 2013 71.35 72.10 71.23 71.99 1,746,714 +0.56(+0.78%)
Apr 18, 2013 72.15 72.26 71.27 71.43 1,257,260 -0.46(-0.64%)
Apr 17, 2013 72.31 72.42 71.58 71.89 1,874,669 -0.78(-1.07%)
Apr 16, 2013 72.43 72.75 71.97 72.67 1,651,710 +0.86(+1.19%)
Apr 15, 2013 74.20 74.20 71.77 71.81 2,774,327 -2.57(-3.46%)
Apr 12, 2013 74.15 74.38 73.74 74.38 1,325,500 +0.06(+0.09%)
Apr 11, 2013 73.75 74.62 73.67 74.32 1,893,987 +0.78(+1.07%)
Apr 10, 2013 73.25 73.61 72.89 73.53 1,422,116 +0.33(+0.45%)
Apr 09, 2013 73.18 73.72 72.89 73.20 1,606,873 +0.40(+0.54%)
Apr 08, 2013 71.92 72.83 71.84 72.81 1,695,767 +0.86(+1.19%)
Apr 05, 2013 71.25 72.00 71.16 71.95 2,230,639 -0.06(-0.09%)
Apr 04, 2013 71.28 72.13 71.28 72.01 2,231,654 +0.85(+1.19%)
Apr 03, 2013 71.98 72.24 71.04 71.16 1,530,710 -0.76(-1.06%)
Apr 02, 2013 72.14 72.38 71.63 71.92 1,472,544 +0.20(+0.28%)
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.