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 (%)
Jan 31, 2020 141.90 142.75 139.74 140.42 2,528,640 -1.99(-1.39%)
Jan 30, 2020 138.69 142.53 138.64 142.41 1,371,482 +3.00(+2.15%)
Jan 29, 2020 140.03 140.67 139.31 139.41 1,370,526 -0.06(-0.05%)
Jan 28, 2020 139.39 140.86 139.27 139.47 1,857,851 +0.54(+0.39%)
Jan 27, 2020 139.50 140.32 138.94 138.94 1,258,912 -1.51(-1.07%)
Jan 24, 2020 140.38 141.49 140.06 140.44 1,598,016 -0.07(-0.05%)
Jan 23, 2020 140.63 141.30 137.74 140.51 2,721,115 -1.61(-1.13%)
Jan 22, 2020 141.40 142.19 141.09 142.12 1,188,487 +1.01(+0.71%)
Jan 21, 2020 141.36 141.94 140.51 141.12 1,544,521 -0.88(-0.62%)
Jan 17, 2020 141.03 142.41 140.99 141.99 2,174,704 +0.95(+0.67%)
Jan 16, 2020 140.08 141.47 139.85 141.04 1,192,612 +1.27(+0.91%)
Jan 15, 2020 138.81 139.94 138.08 139.78 1,480,565 +0.49(+0.35%)
Jan 14, 2020 138.94 140.26 138.84 139.29 1,526,789 -0.13(-0.09%)
Jan 13, 2020 139.31 139.71 138.15 139.42 1,810,061 -0.08(-0.06%)
Jan 10, 2020 141.87 142.70 138.69 139.50 2,557,540 -2.74(-1.92%)
Jan 09, 2020 141.83 142.33 140.89 142.23 1,944,885 +1.00(+0.71%)
Jan 08, 2020 142.00 143.02 141.05 141.24 2,279,760 -0.97(-0.68%)
Jan 07, 2020 142.39 143.54 141.95 142.21 1,631,149 -2.90(-2.00%)
Jan 06, 2020 143.51 145.13 143.21 145.11 1,387,337 +1.18(+0.82%)
Jan 03, 2020 142.98 144.13 142.40 143.92 1,272,762 -0.22(-0.15%)
Jan 02, 2020 143.99 144.15 142.61 144.15 2,205,614 +0.33(+0.23%)
Dec 31, 2019 143.32 144.01 143.11 143.81 1,207,712 +0.32(+0.23%)
Dec 30, 2019 144.13 144.13 143.06 143.49 733,113 -0.47(-0.33%)
Dec 27, 2019 143.18 144.06 143.05 143.96 977,816 +0.99(+0.69%)
Dec 26, 2019 142.54 143.27 142.40 142.97 1,130,829 +0.75(+0.53%)
Dec 24, 2019 142.45 142.72 142.07 142.22 614,463 -0.24(-0.17%)
Dec 23, 2019 143.72 143.91 141.70 142.47 1,480,082 -1.24(-0.86%)
Dec 20, 2019 143.83 145.03 143.03 143.70 2,763,948 +0.96(+0.67%)
Dec 19, 2019 141.99 142.79 141.43 142.74 2,941,254 +0.59(+0.42%)
Dec 18, 2019 143.43 143.77 141.30 142.15 2,091,221 -1.46(-1.02%)
Dec 17, 2019 142.87 143.87 142.78 143.61 1,853,180 +0.62(+0.43%)
Dec 16, 2019 142.73 143.28 142.49 143.00 1,665,143 +0.82(+0.58%)
Dec 13, 2019 140.88 142.44 140.74 142.18 1,205,006 +0.88(+0.62%)
Dec 12, 2019 139.59 141.56 139.04 141.30 1,230,622 +1.57(+1.13%)
Dec 11, 2019 140.04 140.75 139.45 139.72 1,305,728 -0.91(-0.65%)
Dec 10, 2019 140.65 140.93 140.12 140.63 1,381,593 -0.04(-0.03%)
Dec 09, 2019 139.99 141.16 139.44 140.67 1,942,617 +0.73(+0.53%)
Dec 06, 2019 139.25 140.21 138.18 139.94 1,306,049 +1.76(+1.27%)
Dec 05, 2019 138.77 138.98 137.38 138.18 1,377,780 -0.71(-0.51%)
Dec 04, 2019 137.38 139.31 137.00 138.89 1,564,801 +1.54(+1.12%)
Dec 03, 2019 136.88 138.59 136.00 137.34 1,636,286 -0.37(-0.27%)
Dec 02, 2019 139.61 139.98 137.63 137.71 1,186,822 -1.56(-1.12%)
Nov 29, 2019 140.02 140.37 138.90 139.27 737,861 -0.55(-0.39%)
Nov 27, 2019 139.58 140.23 139.20 139.82 919,825 +0.29(+0.21%)
Nov 26, 2019 138.26 139.71 137.84 139.53 1,551,350 +1.65(+1.20%)
Nov 25, 2019 139.13 140.04 137.43 137.88 1,563,575 -1.07(-0.77%)
Nov 22, 2019 137.96 139.52 137.96 138.95 1,287,668 +1.07(+0.77%)
Nov 21, 2019 140.80 140.81 137.57 137.88 1,774,297 -2.34(-1.67%)
Nov 20, 2019 140.16 140.79 138.95 140.22 1,312,369 -0.29(-0.21%)
Nov 19, 2019 140.16 141.26 139.59 140.51 1,242,165 +0.01(+0.01%)
Nov 18, 2019 139.22 140.81 138.88 140.50 1,352,932 +1.41(+1.01%)
Nov 15, 2019 139.51 139.65 138.33 139.10 1,860,533 -0.05(-0.04%)
Nov 14, 2019 139.77 140.32 138.91 139.15 1,597,723 -0.88(-0.63%)
Nov 13, 2019 138.73 140.44 138.66 140.04 1,104,510 +0.84(+0.60%)
Nov 12, 2019 138.89 140.06 138.51 139.20 1,215,304 +0.07(+0.05%)
Nov 11, 2019 138.50 139.50 138.21 139.13 1,023,201 -0.17(-0.12%)
Nov 08, 2019 140.34 140.82 139.03 139.30 1,263,631 -1.30(-0.92%)
Nov 07, 2019 140.25 141.72 140.01 140.60 2,567,038 +0.68(+0.49%)
Nov 06, 2019 137.03 139.96 136.76 139.92 2,527,941 +3.08(+2.25%)
Nov 05, 2019 136.15 137.67 135.59 136.84 3,957,032 +1.02(+0.75%)
Nov 04, 2019 139.31 139.31 135.47 135.82 2,115,570 -2.50(-1.81%)
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.