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 (%)
Dec 31, 2021 186.20 187.53 186.20 186.41 697,232 +0.19(+0.10%)
Dec 30, 2021 188.43 188.95 186.06 186.22 650,275 -1.21(-0.64%)
Dec 29, 2021 187.25 188.43 186.62 187.42 579,317 +0.90(+0.48%)
Dec 28, 2021 186.33 188.42 185.93 186.53 625,411 -0.05(-0.03%)
Dec 27, 2021 183.66 187.02 183.30 186.57 647,075 +2.74(+1.49%)
Dec 23, 2021 182.37 184.84 182.37 183.84 1,005,268 +2.18(+1.20%)
Dec 22, 2021 180.02 182.26 178.98 181.66 1,207,223 +1.10(+0.61%)
Dec 21, 2021 181.05 182.47 179.56 180.56 1,126,716 +1.42(+0.79%)
Dec 20, 2021 181.25 181.87 177.63 179.14 1,790,055 -3.86(-2.11%)
Dec 17, 2021 187.42 187.42 182.62 183.00 4,258,847 -5.87(-3.11%)
Dec 16, 2021 188.04 190.62 187.18 188.87 2,023,327 +2.60(+1.40%)
Dec 15, 2021 184.82 186.96 182.87 186.27 1,640,165 +1.36(+0.74%)
Dec 14, 2021 183.40 186.72 183.36 184.90 2,032,634 +2.22(+1.21%)
Dec 13, 2021 183.31 183.59 181.02 182.68 1,648,888 -1.19(-0.65%)
Dec 10, 2021 183.81 184.33 182.74 183.88 1,767,268 +1.22(+0.67%)
Dec 09, 2021 180.75 183.02 179.77 182.66 1,629,927 +1.00(+0.55%)
Dec 08, 2021 180.69 182.35 180.28 181.66 1,281,878 +1.08(+0.60%)
Dec 07, 2021 180.47 181.80 179.89 180.58 1,973,532 +0.49(+0.27%)
Dec 06, 2021 176.84 181.83 176.21 180.09 1,761,116 +5.83(+3.34%)
Dec 03, 2021 174.57 175.71 172.39 174.26 2,578,840 -0.86(-0.49%)
Dec 02, 2021 170.01 175.63 170.01 175.13 2,636,443 +6.93(+4.12%)
Dec 01, 2021 175.21 175.94 168.18 168.19 3,467,908 -4.16(-2.41%)
Nov 30, 2021 175.79 176.59 172.07 172.35 3,788,981 -5.35(-3.01%)
Nov 29, 2021 178.85 179.28 176.80 177.70 2,462,454 +0.47(+0.27%)
Nov 26, 2021 178.35 179.61 176.30 177.23 2,365,264 -5.64(-3.08%)
Nov 24, 2021 184.70 184.70 182.53 182.87 1,535,466 -2.43(-1.31%)
Nov 23, 2021 184.42 187.06 184.38 185.30 2,347,978 +2.10(+1.15%)
Nov 22, 2021 181.54 185.10 180.16 183.19 2,237,837 +2.41(+1.33%)
Nov 19, 2021 184.34 184.46 180.76 180.78 2,162,112 -3.53(-1.92%)
Nov 18, 2021 184.33 184.66 184.15 184.32 1,817,876 +0.14(+0.08%)
Nov 17, 2021 184.74 185.48 183.67 184.17 1,380,423 -1.32(-0.71%)
Nov 16, 2021 185.84 186.78 185.07 185.49 1,176,729 -0.01(-0.01%)
Nov 15, 2021 185.68 186.45 184.57 185.50 1,109,395 +0.31(+0.17%)
Nov 12, 2021 185.31 185.84 183.98 185.19 1,367,372 -0.25(-0.13%)
Nov 11, 2021 185.07 185.90 184.05 185.44 1,047,430 +0.05(+0.03%)
Nov 10, 2021 185.94 185.39 1,701,173 -0.45(-0.24%)
Nov 09, 2021 183.83 185.88 183.61 185.84 1,450,010 +1.55(+0.84%)
Nov 08, 2021 186.17 186.88 183.51 184.29 1,666,162 -1.24(-0.67%)
Nov 05, 2021 184.01 186.02 182.66 185.53 2,052,209 +3.06(+1.68%)
Nov 04, 2021 183.93 185.21 182.28 182.46 1,825,979 -2.11(-1.14%)
Nov 03, 2021 182.45 186.23 181.97 184.58 1,771,392 +1.60(+0.88%)
Nov 02, 2021 185.10 185.14 182.34 182.97 2,312,681 -1.71(-0.93%)
Nov 01, 2021 189.09 187.76 183.20 184.68 1,835,887 -2.95(-1.57%)
Oct 29, 2021 188.22 189.42 187.27 187.63 2,745,726 -0.68(-0.36%)
Oct 28, 2021 183.66 189.07 183.66 188.31 2,612,990 +5.59(+3.06%)
Oct 27, 2021 186.53 188.50 182.09 182.72 2,244,262 +2.92(+1.62%)
Oct 26, 2021 181.15 179.37 179.80 1,381,714 -0.81(-0.45%)
Oct 25, 2021 180.77 180.97 178.31 180.61 1,597,249 -0.04(-0.02%)
Oct 22, 2021 179.73 181.11 178.45 180.65 1,444,926 +1.81(+1.01%)
Oct 21, 2021 177.56 179.24 177.38 178.83 1,189,253 +0.71(+0.40%)
Oct 20, 2021 174.96 178.79 174.72 178.12 1,585,597 +3.16(+1.81%)
Oct 19, 2021 172.54 175.16 172.30 174.96 1,754,353 +4.31(+2.53%)
Oct 18, 2021 173.09 173.54 169.85 170.65 1,349,178 -3.47(-1.99%)
Oct 15, 2021 178.31 178.73 174.01 174.12 1,666,074 -2.55(-1.44%)
Oct 14, 2021 176.43 177.48 175.59 176.66 1,433,874 +1.65(+0.94%)
Oct 13, 2021 173.84 175.13 171.01 175.01 1,343,172 +0.59(+0.34%)
Oct 12, 2021 176.17 176.56 174.16 174.43 1,073,608 -1.08(-0.62%)
Oct 11, 2021 175.83 178.26 175.28 175.51 1,347,402 -0.02(-0.01%)
Oct 08, 2021 173.46 175.80 172.90 175.53 2,210,788 +4.28(+2.50%)
Oct 07, 2021 170.84 173.14 170.54 171.25 1,238,433 +1.54(+0.91%)
Oct 06, 2021 166.85 169.99 165.14 169.71 1,457,012 +1.51(+0.90%)
Oct 05, 2021 167.75 168.99 165.89 168.20 2,041,328 +1.48(+0.89%)
Oct 04, 2021 167.94 170.09 166.35 166.72 1,716,170 -1.73(-1.03%)
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.