Skip to main content

Chubb Limited (NY: CB )

258.30 -0.20 (-0.08%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 24.87 25.46 24.87 25.20 763,487 +0.51(+2.07%)
Nov 27, 2002 24.19 24.76 24.11 24.69 853,747 +0.52(+2.14%)
Nov 26, 2002 24.20 24.42 23.88 24.17 1,449,842 +0.04(+0.18%)
Nov 25, 2002 24.95 25.12 24.03 24.13 1,897,758 -1.00(-4.00%)
Nov 22, 2002 24.20 25.42 24.09 25.13 2,452,444 +0.93(+3.85%)
Nov 21, 2002 24.42 24.57 24.12 24.20 3,581,031 -0.18(-0.76%)
Nov 20, 2002 23.65 24.39 23.35 24.39 2,531,337 +0.57(+2.39%)
Nov 19, 2002 23.51 23.86 23.50 23.82 1,662,839 +0.31(+1.32%)
Nov 18, 2002 23.46 23.66 23.23 23.51 1,931,995 +0.26(+1.11%)
Nov 15, 2002 23.09 23.25 22.66 23.25 1,370,408 +0.16(+0.67%)
Nov 14, 2002 22.91 23.17 22.50 23.09 2,389,655 +0.40(+1.76%)
Nov 13, 2002 22.77 23.01 22.24 22.69 1,221,824 -0.09(-0.39%)
Nov 12, 2002 22.89 22.94 22.61 22.78 2,336,879 -0.05(-0.23%)
Nov 11, 2002 22.71 23.02 22.61 22.83 1,383,805 +0.13(+0.55%)
Nov 08, 2002 23.01 23.13 22.02 22.71 1,774,750 -0.30(-1.32%)
Nov 07, 2002 23.50 23.52 22.66 23.01 2,113,327 -0.52(-2.20%)
Nov 06, 2002 23.39 23.54 22.32 23.53 4,159,128 +0.39(+1.69%)
Nov 05, 2002 23.55 23.72 22.83 23.14 1,198,413 -0.36(-1.54%)
Nov 04, 2002 23.68 23.87 23.35 23.50 2,255,415 +0.68(+2.98%)
Nov 01, 2002 22.76 22.83 22.39 22.82 3,273,715 +0.10(+0.42%)
Oct 31, 2002 23.91 23.91 22.54 22.72 5,846,055 -1.17(-4.92%)
Oct 30, 2002 24.39 24.39 23.63 23.90 4,324,221 -0.78(-3.17%)
Oct 29, 2002 24.67 24.98 23.82 24.68 2,010,617 -0.44(-1.74%)
Oct 28, 2002 25.49 26.23 24.93 25.12 1,796,943 -0.09(-0.35%)
Oct 25, 2002 25.09 25.34 24.53 25.21 2,286,810 +0.54(+2.19%)
Oct 24, 2002 25.86 25.90 24.60 24.67 3,063,018 -0.65(-2.57%)
Oct 23, 2002 25.83 25.86 24.84 25.32 2,516,452 -0.89(-3.38%)
Oct 22, 2002 26.79 26.82 26.09 26.20 2,580,865 -0.69(-2.58%)
Oct 21, 2002 25.69 26.90 25.44 26.90 2,559,213 +1.22(+4.75%)
Oct 18, 2002 25.09 26.01 24.98 25.68 3,507,687 +0.04(+0.14%)
Oct 17, 2002 25.42 25.75 24.94 25.64 4,409,474 +1.29(+5.31%)
Oct 16, 2002 24.53 24.68 23.98 24.35 3,274,391 -0.22(-0.90%)
Oct 15, 2002 23.65 25.13 23.65 24.57 4,527,610 +2.04(+9.05%)
Oct 14, 2002 23.54 23.54 22.13 22.53 2,673,696 -1.42(-5.92%)
Oct 11, 2002 23.12 24.53 23.10 23.95 3,140,152 +1.41(+6.26%)
Oct 10, 2002 20.69 22.63 20.62 22.54 3,968,188 +1.74(+8.35%)
Oct 09, 2002 21.69 21.69 20.51 20.80 2,420,914 -1.13(-5.15%)
Oct 08, 2002 20.45 22.10 20.40 21.93 3,149,489 +1.66(+8.20%)
Oct 07, 2002 21.25 21.62 19.88 20.27 2,841,766 -1.03(-4.86%)
Oct 04, 2002 21.44 21.80 20.88 21.30 2,557,048 +0.05(+0.24%)
Oct 03, 2002 20.96 22.10 20.96 21.25 2,627,145 +0.30(+1.45%)
Oct 02, 2002 22.52 22.53 20.83 20.95 3,758,574 -1.66(-7.35%)
Oct 01, 2002 21.91 22.70 21.45 22.61 3,066,266 +0.73(+3.34%)
Sep 30, 2002 21.69 22.28 20.88 21.88 2,397,909 -0.25(-1.14%)
Sep 27, 2002 23.06 23.12 21.98 22.13 1,612,499 -0.92(-4.01%)
Sep 26, 2002 22.10 23.20 21.84 23.06 2,436,341 +1.09(+4.94%)
Sep 25, 2002 22.17 22.46 21.65 21.97 2,312,386 -0.16(-0.70%)
Sep 24, 2002 22.55 23.09 21.88 22.12 2,718,352 -0.78(-3.39%)
Sep 23, 2002 23.57 23.71 22.69 22.90 2,869,372 -0.75(-3.19%)
Sep 20, 2002 23.65 24.11 23.46 23.65 3,582,114 +0.30(+1.30%)
Sep 19, 2002 23.61 23.87 23.34 23.35 1,827,932 -0.75(-3.13%)
Sep 18, 2002 23.47 24.50 23.20 24.11 2,845,014 -0.02(-0.09%)
Sep 17, 2002 24.93 25.27 24.04 24.13 1,418,312 -0.53(-2.16%)
Sep 16, 2002 24.76 24.76 24.02 24.66 1,275,005 -0.11(-0.45%)
Sep 13, 2002 24.20 24.94 23.68 24.77 2,914,164 +0.49(+2.01%)
Sep 12, 2002 23.22 24.68 23.09 24.28 2,312,115 +1.06(+4.58%)
Sep 11, 2002 23.64 23.65 23.21 23.22 768,359 +0.04(+0.19%)
Sep 10, 2002 23.60 23.65 22.92 23.17 1,627,655 -0.24(-1.04%)
Sep 09, 2002 22.98 23.76 22.87 23.42 1,043,875 +0.44(+1.93%)
Sep 06, 2002 23.23 23.39 22.91 22.97 1,128,452 +0.24(+1.04%)
Sep 05, 2002 22.62 22.94 22.18 22.74 954,292 +0.10(+0.42%)
Sep 04, 2002 22.43 22.73 21.76 22.64 1,584,893 +0.08(+0.36%)
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.