Skip to main content

Chubb Limited (NY: CB )

289.57 +0.39 (+0.13%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 35.63 35.92 35.51 35.78 1,535,830 +0.14(+0.40%)
Jun 29, 2006 34.87 35.71 34.73 35.63 2,036,838 +1.07(+3.11%)
Jun 28, 2006 34.26 34.61 34.26 34.56 1,148,514 +0.06(+0.18%)
Jun 27, 2006 35.03 35.13 34.43 34.50 1,184,573 -0.66(-1.87%)
Jun 26, 2006 34.34 35.18 34.34 35.15 1,808,889 +0.81(+2.37%)
Jun 23, 2006 34.48 34.62 34.31 34.34 1,180,331 -0.28(-0.82%)
Jun 22, 2006 34.72 34.82 34.39 34.62 2,102,593 -0.27(-0.77%)
Jun 21, 2006 34.51 34.96 34.33 34.89 3,023,583 +0.42(+1.21%)
Jun 20, 2006 34.33 34.67 34.14 34.47 3,999,014 +0.00(+0.00%)
Jun 19, 2006 34.30 34.57 34.14 34.47 3,155,516 +0.11(+0.31%)
Jun 16, 2006 34.51 34.66 34.26 34.37 4,058,971 -0.50(-1.44%)
Jun 15, 2006 34.65 35.35 34.17 34.87 4,227,246 +0.80(+2.35%)
Jun 14, 2006 34.21 34.44 33.81 34.07 1,946,762 -0.16(-0.45%)
Jun 13, 2006 34.59 35.09 34.21 34.23 2,026,798 -0.37(-1.06%)
Jun 12, 2006 35.36 35.54 34.57 34.59 1,378,585 -0.85(-2.39%)
Jun 09, 2006 35.77 35.81 35.38 35.44 2,147,137 -0.13(-0.36%)
Jun 08, 2006 35.37 35.75 35.05 35.57 3,796,659 +0.23(+0.64%)
Jun 07, 2006 35.08 35.87 35.01 35.34 3,902,432 +0.45(+1.28%)
Jun 06, 2006 35.29 35.53 34.41 34.90 5,117,833 -0.28(-0.78%)
Jun 05, 2006 35.96 35.96 35.10 35.17 2,586,774 -0.85(-2.36%)
Jun 02, 2006 36.67 36.77 35.99 36.02 2,790,967 -0.62(-1.68%)
Jun 01, 2006 36.61 36.73 36.31 36.64 2,101,886 +0.03(+0.08%)
May 31, 2006 36.42 36.72 36.28 36.61 1,870,119 +0.21(+0.58%)
May 30, 2006 36.95 37.06 36.32 36.40 1,624,493 -0.85(-2.28%)
May 26, 2006 37.49 37.54 37.15 37.25 1,320,042 -0.11(-0.28%)
May 25, 2006 37.71 37.81 37.03 37.35 2,319,796 -0.19(-0.51%)
May 24, 2006 37.13 37.67 36.79 37.54 2,670,911 +0.41(+1.10%)
May 23, 2006 36.94 37.42 36.82 37.13 1,724,044 +0.23(+0.61%)
May 22, 2006 36.88 37.22 36.71 36.91 2,852,338 -0.23(-0.61%)
May 19, 2006 37.17 37.37 36.99 37.13 1,879,452 +0.08(+0.21%)
May 18, 2006 36.66 37.41 36.66 37.06 1,405,028 -0.16(-0.44%)
May 17, 2006 37.68 37.96 37.11 37.22 1,896,845 -0.93(-2.43%)
May 16, 2006 37.95 38.27 37.82 38.15 1,296,851 +0.13(+0.35%)
May 15, 2006 37.48 38.01 37.30 38.01 1,491,570 +0.53(+1.42%)
May 12, 2006 37.90 38.11 37.46 37.48 1,242,409 -0.45(-1.19%)
May 11, 2006 38.17 38.19 37.76 37.93 2,212,891 -0.24(-0.63%)
May 10, 2006 38.19 38.32 38.06 38.17 1,394,564 -0.08(-0.22%)
May 09, 2006 38.65 38.65 38.04 38.26 1,167,604 -0.62(-1.58%)
May 08, 2006 38.59 39.00 38.58 38.87 1,392,584 +0.45(+1.16%)
May 05, 2006 38.33 38.62 38.29 38.43 2,546,331 -0.42(-1.07%)
May 04, 2006 38.89 39.33 38.77 38.85 1,398,665 -0.08(-0.20%)
May 03, 2006 39.07 39.46 38.60 38.92 1,697,742 -0.01(-0.04%)
May 02, 2006 38.44 38.95 38.07 38.94 2,033,586 +0.69(+1.81%)
May 01, 2006 39.13 39.19 37.94 38.24 2,016,334 -1.03(-2.63%)
Apr 28, 2006 38.89 39.50 38.82 39.28 2,832,399 +0.59(+1.52%)
Apr 27, 2006 38.61 38.80 37.86 38.69 2,813,733 +0.18(+0.48%)
Apr 26, 2006 37.48 38.54 37.47 38.51 2,381,025 +1.03(+2.74%)
Apr 25, 2006 37.87 38.17 37.18 37.48 2,358,117 -0.37(-0.97%)
Apr 24, 2006 38.17 38.17 37.49 37.85 1,397,675 -0.32(-0.83%)
Apr 21, 2006 38.83 38.83 37.92 38.17 1,712,025 -0.38(-0.99%)
Apr 20, 2006 38.17 38.85 37.76 38.55 2,360,663 +0.45(+1.19%)
Apr 19, 2006 36.77 38.46 36.77 38.10 4,133,069 +1.07(+2.88%)
Apr 18, 2006 35.92 37.03 35.84 37.03 2,962,353 +1.12(+3.11%)
Apr 17, 2006 35.51 35.99 35.51 35.91 1,590,555 +0.40(+1.12%)
Apr 13, 2006 35.92 35.97 35.39 35.51 1,880,159 -0.40(-1.12%)
Apr 12, 2006 36.07 36.19 35.71 35.92 1,353,556 -0.23(-0.65%)
Apr 11, 2006 36.84 36.84 35.85 36.15 1,708,348 -0.48(-1.31%)
Apr 10, 2006 36.33 36.79 36.07 36.63 1,855,978 +0.43(+1.19%)
Apr 07, 2006 37.18 37.24 36.04 36.20 1,464,985 -0.80(-2.16%)
Apr 06, 2006 36.92 37.18 36.86 37.00 774,915 -0.16(-0.42%)
Apr 05, 2006 36.83 37.41 36.82 37.15 1,624,635 +0.20(+0.54%)
Apr 04, 2006 36.90 37.12 36.60 36.96 1,935,873 +0.10(+0.27%)
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.