Skip to main content

Chubb Limited (NY: CB )

276.08 -1.33 (-0.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 277.99 278.18 275.59 276.08 1,993,891 -1.33(-0.48%)
Nov 01, 2024 282.29 284.33 277.00 277.41 1,779,581 -5.03(-1.78%)
Oct 31, 2024 284.43 285.01 281.86 282.44 1,904,664 -1.20(-0.42%)
Oct 30, 2024 289.67 290.57 283.05 283.64 1,810,937 -3.56(-1.24%)
Oct 29, 2024 290.06 290.79 287.11 287.20 1,392,571 -2.82(-0.97%)
Oct 28, 2024 289.53 290.81 288.89 290.02 893,359 +2.03(+0.70%)
Oct 25, 2024 294.60 294.91 287.50 287.99 1,238,297 -5.97(-2.03%)
Oct 24, 2024 295.01 295.67 293.45 293.96 962,834 -1.04(-0.35%)
Oct 23, 2024 295.98 296.47 293.52 295.00 1,118,872 -2.11(-0.71%)
Oct 22, 2024 296.48 298.04 293.75 297.11 1,540,906 -0.74(-0.25%)
Oct 21, 2024 301.38 302.00 297.02 297.85 1,054,708 -3.81(-1.26%)
Oct 18, 2024 301.48 301.98 298.15 301.66 1,705,626 -0.23(-0.08%)
Oct 17, 2024 296.36 302.05 295.58 301.89 2,130,860 +8.79(+3.00%)
Oct 16, 2024 287.48 293.53 287.00 293.10 1,089,107 +5.70(+1.98%)
Oct 15, 2024 289.43 291.08 287.12 287.40 1,239,245 -1.31(-0.45%)
Oct 14, 2024 287.69 289.90 285.51 288.71 656,823 +1.88(+0.66%)
Oct 11, 2024 286.12 288.48 285.29 286.83 799,002 +2.13(+0.75%)
Oct 10, 2024 288.25 289.87 283.41 284.70 1,055,455 +1.87(+0.66%)
Oct 09, 2024 279.02 284.66 278.29 282.83 1,211,635 +2.87(+1.03%)
Oct 08, 2024 276.71 281.23 276.02 279.96 1,412,988 +2.78(+1.00%)
Oct 07, 2024 289.38 289.52 275.22 277.18 2,388,825 -13.41(-4.61%)
Oct 04, 2024 284.50 290.80 284.03 290.59 967,959 +2.05(+0.71%)
Oct 03, 2024 291.35 291.98 288.22 288.54 758,084 -2.79(-0.96%)
Oct 02, 2024 291.54 293.71 290.36 291.33 1,323,332 -0.79(-0.27%)
Oct 01, 2024 287.83 293.57 286.45 292.12 1,768,612 +3.73(+1.29%)
Sep 30, 2024 289.13 289.23 285.27 288.39 1,176,579 -1.18(-0.41%)
Sep 27, 2024 289.39 290.34 288.34 289.57 865,524 -0.27(-0.09%)
Sep 26, 2024 288.11 290.85 287.20 289.84 1,025,583 -0.49(-0.17%)
Sep 25, 2024 291.50 291.80 289.31 290.33 1,108,656 +0.57(+0.20%)
Sep 24, 2024 292.05 292.11 289.07 289.76 1,868,776 -2.35(-0.80%)
Sep 23, 2024 290.48 292.94 290.46 292.11 1,470,228 +1.45(+0.50%)
Sep 20, 2024 290.33 291.97 288.00 290.66 9,796,665 +0.08(+0.03%)
Sep 19, 2024 289.79 291.30 285.72 290.58 1,789,442 +1.40(+0.48%)
Sep 18, 2024 291.19 291.19 287.54 289.18 1,559,293 -1.60(-0.55%)
Sep 17, 2024 291.00 291.78 289.15 290.78 1,308,516 -0.54(-0.19%)
Sep 16, 2024 290.71 293.21 290.00 291.32 1,265,048 +2.45(+0.85%)
Sep 13, 2024 288.15 290.74 287.04 288.87 1,309,757 +1.22(+0.42%)
Sep 12, 2024 283.15 287.89 282.83 287.65 1,481,231 +4.21(+1.48%)
Sep 11, 2024 289.77 289.77 281.74 283.44 1,808,839 -6.67(-2.30%)
Sep 10, 2024 292.36 293.25 288.39 290.11 1,182,249 -1.17(-0.40%)
Sep 09, 2024 287.29 292.35 285.02 291.28 1,898,286 +4.69(+1.64%)
Sep 06, 2024 286.00 287.99 284.69 286.59 1,728,342 +0.17(+0.06%)
Sep 05, 2024 291.71 292.20 284.38 286.42 1,830,666 -3.60(-1.24%)
Sep 04, 2024 287.66 290.72 286.79 290.02 2,241,152 +4.23(+1.48%)
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.