Skip to main content

Chubb Limited (NY: CB )

253.52 +1.56 (+0.62%)
Streaming Delayed Price Updated: 11:52 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 252.26 253.16 250.18 251.96 991,998 +1.45(+0.58%)
Feb 20, 2024 250.38 252.56 250.12 250.51 1,248,247 -0.39(-0.16%)
Feb 16, 2024 251.17 252.70 250.00 250.90 1,329,467 -0.16(-0.06%)
Feb 15, 2024 248.38 251.76 248.27 251.06 1,447,944 +2.94(+1.18%)
Feb 14, 2024 247.00 248.79 246.47 248.12 2,054,293 +1.30(+0.53%)
Feb 13, 2024 248.91 250.31 244.96 246.82 1,505,029 -1.19(-0.48%)
Feb 12, 2024 247.35 249.20 246.50 248.01 1,234,658 +0.80(+0.32%)
Feb 09, 2024 243.32 247.28 243.32 247.21 1,471,276 +2.87(+1.17%)
Feb 08, 2024 246.05 246.83 242.41 244.34 1,630,705 -2.55(-1.03%)
Feb 07, 2024 247.65 248.35 245.86 246.89 1,982,497 -0.78(-0.31%)
Feb 06, 2024 249.09 249.62 247.12 247.67 1,425,865 -1.58(-0.63%)
Feb 05, 2024 246.32 249.62 245.83 249.25 2,138,998 +2.56(+1.04%)
Feb 02, 2024 245.82 248.19 245.82 246.69 2,094,607 +1.74(+0.71%)
Feb 01, 2024 244.73 245.87 242.36 244.95 2,034,889 -0.05(-0.02%)
Jan 31, 2024 247.20 248.55 244.22 245.00 3,530,915 +1.83(+0.75%)
Jan 30, 2024 243.59 243.99 242.13 243.17 2,641,106 +0.40(+0.16%)
Jan 29, 2024 240.75 242.92 240.21 242.77 1,738,473 +1.53(+0.63%)
Jan 26, 2024 241.05 241.54 240.12 241.24 1,764,063 +0.03(+0.01%)
Jan 25, 2024 241.70 243.19 239.17 241.21 2,020,110 -0.37(-0.15%)
Jan 24, 2024 241.74 244.34 241.26 241.58 2,474,963 +1.23(+0.51%)
Jan 23, 2024 240.00 242.13 239.73 240.35 2,235,289 +1.35(+0.56%)
Jan 22, 2024 237.67 240.33 237.67 239.00 2,550,248 +1.68(+0.71%)
Jan 19, 2024 232.92 238.04 232.36 237.32 3,549,649 +7.29(+3.17%)
Jan 18, 2024 228.19 230.24 226.74 230.03 1,280,503 +1.78(+0.78%)
Jan 17, 2024 228.00 232.28 227.68 228.25 2,164,460 +0.52(+0.23%)
Jan 16, 2024 227.82 228.64 226.06 227.73 1,654,967 +0.18(+0.08%)
Jan 12, 2024 228.70 229.43 226.56 227.55 1,446,753 -0.16(-0.07%)
Jan 11, 2024 226.00 228.09 224.74 227.71 1,555,145 +2.46(+1.09%)
Jan 10, 2024 224.74 226.08 223.55 225.25 1,716,775 -0.06(-0.03%)
Jan 09, 2024 226.20 226.20 222.85 225.31 1,293,273 -0.89(-0.39%)
Jan 08, 2024 227.65 227.99 223.69 226.20 1,535,483 -1.50(-0.66%)
Jan 05, 2024 228.72 229.12 226.63 227.70 1,439,229 +0.40(+0.18%)
Jan 04, 2024 228.75 230.19 227.28 227.30 1,583,870 +0.89(+0.39%)
Jan 03, 2024 229.08 229.49 226.35 226.41 1,811,068 -0.94(-0.41%)
Jan 02, 2024 226.37 228.48 226.29 227.35 2,517,988 +1.35(+0.60%)
Dec 29, 2023 224.40 226.62 224.28 226.00 1,671,584 +1.57(+0.70%)
Dec 28, 2023 224.40 225.62 224.08 224.43 1,327,415 +1.74(+0.78%)
Dec 27, 2023 221.01 223.09 221.01 222.69 1,009,359 +0.62(+0.28%)
Dec 26, 2023 220.23 222.45 220.23 222.07 1,134,221 +1.30(+0.59%)
Dec 22, 2023 220.83 221.73 220.21 220.77 1,004,514 +0.75(+0.34%)
Dec 21, 2023 218.08 220.17 216.91 220.02 1,572,984 +1.21(+0.55%)
Dec 20, 2023 220.27 221.42 218.72 218.81 1,672,165 -3.00(-1.35%)
Dec 19, 2023 220.27 221.87 219.47 221.81 1,853,970 +1.50(+0.68%)
Dec 18, 2023 220.27 221.60 219.19 220.31 1,492,198 +0.24(+0.11%)
Dec 15, 2023 219.21 221.87 217.54 220.07 5,574,734 -0.44(-0.20%)
Dec 14, 2023 224.63 224.63 218.17 220.51 4,839,731 -4.74(-2.10%)
Dec 13, 2023 226.05 227.37 224.91 225.25 2,347,492 -0.96(-0.42%)
Dec 12, 2023 224.66 227.11 223.91 226.21 1,801,955 +2.59(+1.16%)
Dec 11, 2023 223.06 224.30 221.41 223.62 2,127,147 +1.55(+0.70%)
Dec 08, 2023 222.05 222.60 220.80 222.06 2,560,626 -0.22(-0.10%)
Dec 07, 2023 224.14 224.43 222.07 222.28 2,213,035 -1.16(-0.52%)
Dec 06, 2023 226.19 226.93 221.98 223.44 1,849,932 -2.58(-1.14%)
Dec 05, 2023 226.81 227.86 225.60 226.02 1,643,150 -1.24(-0.54%)
Dec 04, 2023 227.58 229.52 226.65 227.25 2,172,838 -0.54(-0.24%)
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.