Skip to main content

Chubb Limited (NY: CB )

259.13 +0.63 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 97.42 97.69 96.75 96.99 2,517,933 -0.18(-0.18%)
Nov 27, 2015 97.12 97.39 96.72 97.17 763,433 +0.01(+0.01%)
Nov 25, 2015 97.60 97.16 97.16 97.16 1,580,889 -0.43(-0.44%)
Nov 24, 2015 97.40 98.06 97.00 97.59 2,440,352 -0.41(-0.41%)
Nov 23, 2015 98.51 98.74 97.93 98.00 3,200,407 -0.37(-0.38%)
Nov 20, 2015 97.99 98.81 97.74 98.37 2,551,938 +0.77(+0.79%)
Nov 19, 2015 97.04 97.85 97.04 97.60 1,832,789 +0.19(+0.20%)
Nov 18, 2015 95.78 97.47 95.78 97.41 1,389,056 +1.57(+1.64%)
Nov 17, 2015 95.89 96.68 95.75 95.84 2,614,851 -0.24(-0.25%)
Nov 16, 2015 94.34 96.07 94.29 96.07 2,079,432 +1.61(+1.71%)
Nov 13, 2015 94.16 95.05 94.05 94.46 2,053,301 +0.35(+0.38%)
Nov 12, 2015 95.35 95.62 94.09 94.11 2,115,030 -1.64(-1.71%)
Nov 11, 2015 95.63 96.12 95.33 95.74 1,863,181 -0.15(-0.16%)
Nov 10, 2015 94.98 95.93 94.90 95.90 1,462,050 +0.87(+0.92%)
Nov 09, 2015 95.25 95.58 94.52 95.03 1,709,635 -0.43(-0.45%)
Nov 06, 2015 96.77 96.77 94.76 95.46 2,104,361 -0.42(-0.44%)
Nov 05, 2015 95.47 96.02 95.47 95.88 2,078,898 +0.48(+0.50%)
Nov 04, 2015 95.95 96.20 95.14 95.40 2,142,583 -0.57(-0.60%)
Nov 03, 2015 96.24 96.30 95.58 95.97 2,313,223 -0.36(-0.38%)
Nov 02, 2015 96.21 96.57 95.62 96.33 2,902,659 +0.45(+0.47%)
Oct 30, 2015 97.15 97.48 95.89 95.89 2,848,243 -1.47(-1.51%)
Oct 29, 2015 97.62 97.97 97.01 97.36 1,447,429 -0.01(-0.01%)
Oct 28, 2015 97.20 97.71 96.33 97.37 1,630,851 +0.60(+0.62%)
Oct 27, 2015 96.86 97.24 96.38 96.77 2,218,372 -0.58(-0.60%)
Oct 26, 2015 97.24 98.19 97.00 97.35 2,475,970 +0.37(+0.38%)
Oct 23, 2015 97.33 97.33 95.66 96.98 2,805,580 -0.24(-0.24%)
Oct 22, 2015 96.27 97.91 96.01 97.21 4,175,962 +1.29(+1.35%)
Oct 21, 2015 95.00 96.75 93.55 95.92 4,908,901 +2.14(+2.28%)
Oct 20, 2015 92.66 94.11 92.52 93.78 3,731,721 +1.30(+1.41%)
Oct 19, 2015 91.81 92.50 91.81 92.48 2,576,270 +0.47(+0.51%)
Oct 16, 2015 91.71 92.21 91.10 92.01 3,010,910 +1.18(+1.30%)
Oct 15, 2015 89.38 90.94 89.38 90.83 1,876,499 +1.69(+1.89%)
Oct 14, 2015 89.76 90.14 89.01 89.14 1,830,309 -0.76(-0.85%)
Oct 13, 2015 89.99 90.68 89.59 89.90 1,709,192 -0.48(-0.53%)
Oct 12, 2015 89.31 90.59 89.31 90.38 1,355,626 +0.46(+0.52%)
Oct 09, 2015 89.87 90.59 89.71 89.92 3,744,910 -0.09(-0.10%)
Oct 08, 2015 88.29 90.08 87.83 90.01 2,325,804 +1.35(+1.52%)
Oct 07, 2015 87.75 88.66 87.39 88.66 3,076,238 +1.43(+1.64%)
Oct 06, 2015 87.49 87.91 86.93 87.23 2,461,009 -0.88(-1.00%)
Oct 05, 2015 87.38 88.38 87.34 88.11 2,586,784 +1.36(+1.57%)
Oct 02, 2015 85.20 86.75 84.74 86.75 2,391,369 +0.36(+0.42%)
Oct 01, 2015 87.18 87.26 85.25 86.39 3,971,841 -0.94(-1.07%)
Sep 30, 2015 86.47 87.45 86.26 87.32 3,544,376 +1.53(+1.78%)
Sep 29, 2015 85.15 85.96 84.55 85.80 2,484,014 +0.58(+0.68%)
Sep 28, 2015 86.32 87.02 84.73 85.21 3,146,670 -1.56(-1.80%)
Sep 25, 2015 86.33 87.46 85.94 86.77 3,167,335 +1.57(+1.84%)
Sep 24, 2015 84.35 85.39 84.03 85.21 2,371,218 +0.18(+0.21%)
Sep 23, 2015 84.64 85.71 84.37 85.03 3,027,865 +0.30(+0.36%)
Sep 22, 2015 84.49 84.97 84.17 84.73 3,154,927 -0.59(-0.69%)
Sep 21, 2015 84.43 85.55 84.13 85.31 2,774,597 +1.48(+1.76%)
Sep 18, 2015 83.73 84.93 83.56 83.84 4,251,009 -1.37(-1.61%)
Sep 17, 2015 85.51 86.31 85.06 85.21 3,130,334 -0.22(-0.26%)
Sep 16, 2015 85.02 85.54 84.85 85.42 1,675,308 +0.43(+0.50%)
Sep 15, 2015 84.26 85.27 83.86 85.00 2,308,021 +0.91(+1.09%)
Sep 14, 2015 84.79 84.79 83.89 84.08 1,967,515 -0.55(-0.64%)
Sep 11, 2015 84.20 84.80 84.12 84.63 1,897,118 +0.10(+0.12%)
Sep 10, 2015 84.52 85.16 84.18 84.53 2,006,167 +0.01(+0.01%)
Sep 09, 2015 86.25 86.64 84.38 84.52 2,189,546 -1.04(-1.22%)
Sep 08, 2015 85.14 85.68 84.41 85.56 2,324,515 +1.52(+1.81%)
Sep 04, 2015 84.24 84.04 84.04 84.04 2,990,156 -1.27(-1.49%)
Sep 03, 2015 84.80 85.55 84.74 85.31 2,546,041 +0.87(+1.03%)
Sep 02, 2015 84.48 84.85 83.48 84.43 2,538,554 +0.76(+0.91%)
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.