Skip to main content

Chubb Limited (NY: CB )

289.18 -1.60 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 35.64 35.93 35.52 35.78 1,535,450 +0.14(+0.40%)
Jun 29, 2006 34.88 35.72 34.74 35.64 2,036,334 +1.08(+3.11%)
Jun 28, 2006 34.27 34.62 34.27 34.57 1,148,230 +0.06(+0.18%)
Jun 27, 2006 35.03 35.14 34.44 34.50 1,184,280 -0.66(-1.87%)
Jun 26, 2006 34.35 35.19 34.35 35.16 1,808,441 +0.81(+2.37%)
Jun 23, 2006 34.49 34.62 34.32 34.35 1,180,038 -0.28(-0.82%)
Jun 22, 2006 34.73 34.83 34.40 34.63 2,102,072 -0.27(-0.77%)
Jun 21, 2006 34.52 34.96 34.34 34.90 3,022,833 +0.42(+1.21%)
Jun 20, 2006 34.33 34.67 34.14 34.48 3,998,023 +0.00(+0.00%)
Jun 19, 2006 34.31 34.58 34.14 34.48 3,154,734 +0.11(+0.31%)
Jun 16, 2006 34.52 34.67 34.27 34.38 4,057,965 -0.50(-1.44%)
Jun 15, 2006 34.66 35.36 34.18 34.88 4,226,199 +0.80(+2.35%)
Jun 14, 2006 34.21 34.45 33.82 34.08 1,946,279 -0.16(-0.45%)
Jun 13, 2006 34.60 35.10 34.22 34.24 2,026,296 -0.37(-1.06%)
Jun 12, 2006 35.37 35.55 34.58 34.60 1,378,243 -0.85(-2.39%)
Jun 09, 2006 35.78 35.82 35.39 35.45 2,146,604 -0.13(-0.36%)
Jun 08, 2006 35.38 35.76 35.06 35.58 3,795,718 +0.23(+0.64%)
Jun 07, 2006 35.08 35.88 35.01 35.35 3,901,465 +0.45(+1.28%)
Jun 06, 2006 35.30 35.54 34.42 34.91 5,116,564 -0.28(-0.78%)
Jun 05, 2006 35.97 35.97 35.11 35.18 2,586,132 -0.85(-2.36%)
Jun 02, 2006 36.68 36.78 36.00 36.03 2,790,275 -0.62(-1.68%)
Jun 01, 2006 36.62 36.74 36.32 36.65 2,101,365 +0.03(+0.08%)
May 31, 2006 36.43 36.73 36.29 36.62 1,869,655 +0.21(+0.58%)
May 30, 2006 36.96 37.07 36.33 36.41 1,624,090 -0.85(-2.28%)
May 26, 2006 37.50 37.55 37.16 37.26 1,319,715 -0.11(-0.28%)
May 25, 2006 37.72 37.82 37.04 37.36 2,319,221 -0.19(-0.51%)
May 24, 2006 37.14 37.68 36.80 37.55 2,670,249 +0.41(+1.10%)
May 23, 2006 36.94 37.43 36.83 37.14 1,723,617 +0.23(+0.61%)
May 22, 2006 36.89 37.23 36.72 36.92 2,851,631 -0.23(-0.61%)
May 19, 2006 37.18 37.38 36.99 37.14 1,878,986 +0.08(+0.21%)
May 18, 2006 36.67 37.42 36.67 37.07 1,404,680 -0.16(-0.44%)
May 17, 2006 37.69 37.97 37.12 37.23 1,896,374 -0.93(-2.43%)
May 16, 2006 37.96 38.27 37.83 38.15 1,296,530 +0.13(+0.35%)
May 15, 2006 37.49 38.02 37.31 38.02 1,491,200 +0.53(+1.42%)
May 12, 2006 37.91 38.12 37.47 37.49 1,242,101 -0.45(-1.19%)
May 11, 2006 38.18 38.20 37.77 37.94 2,212,343 -0.24(-0.63%)
May 10, 2006 38.20 38.33 38.07 38.18 1,394,218 -0.08(-0.22%)
May 09, 2006 38.66 38.66 38.05 38.27 1,167,315 -0.62(-1.58%)
May 08, 2006 38.60 39.01 38.59 38.88 1,392,239 +0.45(+1.16%)
May 05, 2006 38.34 38.63 38.30 38.44 2,545,700 -0.42(-1.07%)
May 04, 2006 38.90 39.34 38.78 38.85 1,398,318 -0.08(-0.20%)
May 03, 2006 39.08 39.47 38.61 38.93 1,697,322 -0.01(-0.04%)
May 02, 2006 38.45 38.96 38.08 38.95 2,033,082 +0.69(+1.81%)
May 01, 2006 39.14 39.20 37.95 38.25 2,015,834 -1.03(-2.63%)
Apr 28, 2006 38.90 39.51 38.83 39.29 2,831,697 +0.59(+1.52%)
Apr 27, 2006 38.62 38.81 37.87 38.70 2,813,036 +0.18(+0.48%)
Apr 26, 2006 37.49 38.55 37.48 38.52 2,380,435 +1.03(+2.74%)
Apr 25, 2006 37.88 38.18 37.19 37.49 2,357,533 -0.37(-0.97%)
Apr 24, 2006 38.18 38.18 37.50 37.86 1,397,328 -0.32(-0.83%)
Apr 21, 2006 38.84 38.84 37.93 38.18 1,711,600 -0.38(-0.99%)
Apr 20, 2006 38.18 38.85 37.77 38.56 2,360,077 +0.45(+1.19%)
Apr 19, 2006 36.78 38.47 36.78 38.10 4,132,044 +1.07(+2.88%)
Apr 18, 2006 35.93 37.04 35.85 37.04 2,961,619 +1.12(+3.11%)
Apr 17, 2006 35.52 36.00 35.52 35.92 1,590,161 +0.40(+1.12%)
Apr 13, 2006 35.93 35.98 35.40 35.52 1,879,692 -0.40(-1.12%)
Apr 12, 2006 36.07 36.20 35.72 35.93 1,353,220 -0.23(-0.65%)
Apr 11, 2006 36.85 36.85 35.86 36.16 1,707,924 -0.48(-1.31%)
Apr 10, 2006 36.34 36.80 36.08 36.64 1,855,518 +0.43(+1.19%)
Apr 07, 2006 37.19 37.25 36.05 36.21 1,464,622 -0.80(-2.16%)
Apr 06, 2006 36.93 37.19 36.87 37.01 774,723 -0.16(-0.42%)
Apr 05, 2006 36.84 37.42 36.83 37.16 1,624,232 +0.20(+0.54%)
Apr 04, 2006 36.91 37.13 36.61 36.97 1,935,393 +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.