Skip to main content

Chubb Limited (NY: CB )

258.69 +0.19 (+0.07%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 139.98 140.34 138.86 139.24 738,044 -0.55(-0.39%)
Nov 27, 2019 139.54 140.20 139.17 139.79 920,053 +0.29(+0.21%)
Nov 26, 2019 138.23 139.67 137.80 139.50 1,551,735 +1.65(+1.20%)
Nov 25, 2019 139.10 140.01 137.39 137.85 1,563,963 -1.07(-0.77%)
Nov 22, 2019 137.92 139.49 137.92 138.92 1,287,987 +1.07(+0.77%)
Nov 21, 2019 140.76 140.77 137.54 137.85 1,774,737 -2.34(-1.67%)
Nov 20, 2019 140.12 140.75 138.92 140.19 1,312,695 -0.29(-0.21%)
Nov 19, 2019 140.12 141.22 139.56 140.48 1,242,473 +0.01(+0.01%)
Nov 18, 2019 139.18 140.77 138.84 140.47 1,353,268 +1.41(+1.01%)
Nov 15, 2019 139.48 139.62 138.29 139.06 1,860,994 -0.06(-0.04%)
Nov 14, 2019 139.74 140.29 138.87 139.12 1,598,119 -0.88(-0.63%)
Nov 13, 2019 138.70 140.41 138.62 140.00 1,104,784 +0.84(+0.60%)
Nov 12, 2019 138.85 140.03 138.48 139.16 1,215,606 +0.07(+0.05%)
Nov 11, 2019 138.47 139.47 138.18 139.09 1,023,455 -0.17(-0.13%)
Nov 08, 2019 140.31 140.78 138.99 139.27 1,263,944 -1.30(-0.92%)
Nov 07, 2019 140.21 141.68 139.97 140.56 2,567,675 +0.68(+0.49%)
Nov 06, 2019 137.00 139.93 136.73 139.88 2,528,567 +3.08(+2.25%)
Nov 05, 2019 136.11 137.64 135.56 136.80 3,958,013 +1.02(+0.75%)
Nov 04, 2019 139.28 139.28 135.43 135.78 2,116,095 -2.50(-1.81%)
Nov 01, 2019 140.60 140.81 137.94 138.28 1,777,768 -1.82(-1.30%)
Oct 31, 2019 140.43 140.98 138.54 140.10 1,782,053 -0.87(-0.62%)
Oct 30, 2019 137.30 141.63 136.82 140.98 2,949,159 +4.36(+3.19%)
Oct 29, 2019 135.80 137.19 135.47 136.62 2,817,972 +0.36(+0.26%)
Oct 28, 2019 137.35 137.83 136.23 136.26 2,198,527 -0.83(-0.60%)
Oct 25, 2019 138.61 138.61 135.62 137.09 2,395,380 -1.82(-1.31%)
Oct 24, 2019 138.06 139.16 137.45 138.91 1,529,447 +0.88(+0.64%)
Oct 23, 2019 136.52 138.20 136.52 138.03 1,575,679 +1.53(+1.12%)
Oct 22, 2019 139.82 139.82 136.09 136.50 2,917,521 -4.41(-3.13%)
Oct 21, 2019 141.01 141.27 140.32 140.91 1,404,916 +0.56(+0.40%)
Oct 18, 2019 141.01 141.24 140.26 140.35 1,748,938 -0.30(-0.22%)
Oct 17, 2019 142.27 142.47 140.60 140.65 1,365,139 -1.50(-1.05%)
Oct 16, 2019 142.64 143.04 141.22 142.15 1,612,982 -0.52(-0.36%)
Oct 15, 2019 143.31 143.99 142.58 142.67 1,246,215 -0.21(-0.15%)
Oct 14, 2019 142.52 143.44 141.90 142.88 1,162,873 +0.31(+0.22%)
Oct 11, 2019 144.30 144.30 142.50 142.57 2,768,645 -0.27(-0.19%)
Oct 10, 2019 144.00 144.74 142.49 142.83 2,412,587 -1.30(-0.90%)
Oct 09, 2019 143.73 144.80 143.24 144.13 1,191,182 +1.21(+0.85%)
Oct 08, 2019 145.85 146.19 142.91 142.91 2,034,401 -3.84(-2.62%)
Oct 07, 2019 148.53 148.90 146.60 146.76 1,735,838 -2.21(-1.48%)
Oct 04, 2019 143.98 149.31 143.94 148.96 2,729,262 +5.16(+3.59%)
Oct 03, 2019 144.07 144.59 142.86 143.81 1,274,595 -0.33(-0.23%)
Oct 02, 2019 145.09 145.65 143.38 144.14 1,539,107 -1.67(-1.15%)
Oct 01, 2019 148.75 148.90 145.75 145.81 1,120,208 -2.58(-1.74%)
Sep 30, 2019 147.54 148.98 147.36 148.39 1,330,065 +0.85(+0.58%)
Sep 27, 2019 147.89 147.99 146.63 147.54 917,007 +0.05(+0.03%)
Sep 26, 2019 145.53 148.12 145.53 147.49 1,179,695 +1.53(+1.05%)
Sep 25, 2019 146.13 146.37 145.18 145.96 1,167,447 -0.04(-0.03%)
Sep 24, 2019 145.38 147.35 145.19 146.00 1,870,593 +1.04(+0.72%)
Sep 23, 2019 144.54 146.05 144.37 144.97 1,585,587 +0.03(+0.02%)
Sep 20, 2019 145.17 145.92 144.26 144.94 2,339,135 -0.75(-0.52%)
Sep 19, 2019 146.16 147.02 145.47 145.69 1,560,355 -0.22(-0.15%)
Sep 18, 2019 146.10 147.04 144.97 145.91 1,468,687 -0.21(-0.14%)
Sep 17, 2019 145.20 146.16 144.43 146.12 1,736,585 +1.07(+0.74%)
Sep 16, 2019 145.17 145.46 144.26 145.05 1,401,095 -0.38(-0.26%)
Sep 13, 2019 146.68 146.84 144.97 145.44 2,037,571 -1.03(-0.71%)
Sep 12, 2019 147.06 147.41 144.70 146.47 2,433,235 +0.33(+0.23%)
Sep 11, 2019 145.53 146.45 144.73 146.14 1,590,647 +0.38(+0.26%)
Sep 10, 2019 146.77 146.77 144.44 145.76 1,405,786 -0.86(-0.59%)
Sep 09, 2019 148.32 148.32 145.91 146.62 1,120,743 -0.70(-0.48%)
Sep 06, 2019 146.88 148.13 146.66 147.32 936,533 +0.36(+0.25%)
Sep 05, 2019 147.60 148.38 146.23 146.96 1,110,882 +0.71(+0.49%)
Sep 04, 2019 145.61 147.00 145.12 146.24 1,529,344 +1.18(+0.81%)
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.