Skip to main content

Chubb Limited (NY: CB )

261.95 +1.23 (+0.47%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 37.95 38.58 37.84 38.36 2,189,368 +0.40(+1.07%)
Oct 28, 2005 37.25 38.00 37.11 37.95 3,401,610 +0.87(+2.34%)
Oct 27, 2005 37.36 37.55 36.81 37.08 4,633,817 -0.46(-1.24%)
Oct 26, 2005 37.00 38.59 36.97 37.55 7,282,140 +0.61(+1.65%)
Oct 25, 2005 37.20 37.42 36.73 36.94 3,208,466 -0.24(-0.65%)
Oct 24, 2005 37.18 37.33 36.94 37.18 4,926,521 +0.27(+0.72%)
Oct 21, 2005 36.74 37.53 36.55 36.92 6,103,991 +1.04(+2.89%)
Oct 20, 2005 36.94 36.98 35.76 35.88 2,312,019 -0.80(-2.17%)
Oct 19, 2005 36.84 36.95 36.30 36.67 3,711,427 -0.18(-0.48%)
Oct 18, 2005 36.66 36.96 36.46 36.85 4,420,707 +0.38(+1.03%)
Oct 17, 2005 36.30 36.59 35.97 36.47 3,535,126 +0.35(+0.96%)
Oct 14, 2005 35.32 36.46 35.62 36.13 3,611,324 +0.82(+2.31%)
Oct 13, 2005 34.92 35.36 34.71 35.31 2,337,418 +0.46(+1.31%)
Oct 12, 2005 35.05 35.38 34.85 34.85 3,009,346 -0.13(-0.38%)
Oct 11, 2005 35.11 35.49 34.98 34.99 3,086,631 -0.03(-0.08%)
Oct 10, 2005 34.79 35.55 34.55 35.02 2,656,200 -0.29(-0.83%)
Oct 07, 2005 35.34 35.37 35.01 35.31 2,136,532 -0.01(-0.04%)
Oct 06, 2005 35.19 35.55 34.93 35.32 4,201,349 +0.14(+0.40%)
Oct 05, 2005 34.60 35.67 34.46 35.18 5,127,814 +0.32(+0.93%)
Oct 04, 2005 33.56 34.90 33.72 34.86 10,601,576 +1.30(+3.88%)
Oct 03, 2005 34.05 34.08 33.41 33.56 5,091,413 -1.10(-3.17%)
Sep 30, 2005 34.35 34.68 34.12 34.65 1,571,906 +0.26(+0.75%)
Sep 29, 2005 33.50 34.40 33.38 34.40 1,893,405 +0.99(+2.95%)
Sep 28, 2005 33.65 33.78 33.40 33.41 1,741,145 -0.22(-0.66%)
Sep 27, 2005 34.51 34.60 33.39 33.63 2,615,724 -0.16(-0.48%)
Sep 26, 2005 34.24 34.57 33.31 33.79 2,473,379 +0.01(+0.04%)
Sep 23, 2005 33.67 34.28 32.09 33.78 4,250,518 +1.77(+5.52%)
Sep 22, 2005 31.95 32.21 31.30 32.01 5,077,830 -0.42(-1.29%)
Sep 21, 2005 33.62 33.62 32.43 32.43 2,651,446 -1.19(-3.55%)
Sep 20, 2005 33.98 34.46 33.62 33.62 1,543,519 -0.35(-1.04%)
Sep 19, 2005 33.98 34.83 33.86 33.98 3,385,039 -0.85(-2.45%)
Sep 16, 2005 33.96 34.88 33.70 34.83 4,210,178 +0.98(+2.89%)
Sep 15, 2005 33.61 33.96 33.57 33.85 1,652,315 +0.54(+1.61%)
Sep 14, 2005 34.01 34.01 33.29 33.31 1,938,091 -0.77(-2.27%)
Sep 13, 2005 33.00 34.40 33.00 34.09 3,452,408 +1.10(+3.33%)
Sep 12, 2005 32.37 33.06 32.22 32.99 2,218,163 +0.46(+1.43%)
Sep 09, 2005 32.18 32.53 31.55 32.53 3,546,943 +0.24(+0.75%)
Sep 08, 2005 33.04 33.08 32.28 32.28 2,104,613 -0.91(-2.75%)
Sep 07, 2005 33.20 33.39 33.04 33.20 1,055,634 +0.10(+0.31%)
Sep 06, 2005 32.90 33.34 32.84 33.09 1,321,444 +0.24(+0.72%)
Sep 02, 2005 32.95 32.95 32.58 32.86 1,365,859 -0.05(-0.16%)
Sep 01, 2005 32.63 32.98 32.48 32.91 2,123,221 +0.21(+0.65%)
Aug 31, 2005 32.43 32.72 32.01 32.70 1,891,232 +0.16(+0.50%)
Aug 30, 2005 32.62 32.62 32.34 32.53 1,192,954 -0.24(-0.72%)
Aug 29, 2005 32.39 32.94 32.23 32.77 1,101,136 -0.40(-1.20%)
Aug 26, 2005 32.83 33.23 32.57 33.17 1,081,169 +0.22(+0.67%)
Aug 25, 2005 32.99 33.04 32.78 32.95 614,609 +0.04(+0.13%)
Aug 24, 2005 33.25 33.45 32.81 32.90 682,386 -0.34(-1.02%)
Aug 23, 2005 33.30 33.54 33.20 33.24 525,372 -0.12(-0.35%)
Aug 22, 2005 33.36 33.72 33.13 33.36 603,200 +0.15(+0.44%)
Aug 19, 2005 33.15 33.34 33.01 33.21 791,861 +0.38(+1.17%)
Aug 18, 2005 32.69 33.07 32.59 32.83 778,143 -0.02(-0.07%)
Aug 17, 2005 32.73 32.95 32.51 32.85 654,814 +0.14(+0.43%)
Aug 16, 2005 33.10 33.14 32.64 32.71 902,831 -0.31(-0.94%)
Aug 15, 2005 32.94 33.15 32.85 33.02 1,158,318 -0.02(-0.07%)
Aug 12, 2005 33.41 33.45 32.87 33.04 1,140,525 -0.54(-1.60%)
Aug 11, 2005 33.43 33.62 33.31 33.58 537,053 +0.17(+0.51%)
Aug 10, 2005 33.83 33.95 33.34 33.41 780,859 -0.13(-0.37%)
Aug 09, 2005 33.57 33.65 33.29 33.54 1,024,530 +0.15(+0.44%)
Aug 08, 2005 33.72 33.84 33.35 33.39 778,007 -0.28(-0.83%)
Aug 05, 2005 34.09 34.10 33.59 33.67 743,643 -0.52(-1.51%)
Aug 04, 2005 34.40 34.50 34.02 34.18 1,279,474 -0.40(-1.17%)
Aug 03, 2005 34.51 34.82 34.35 34.59 1,064,734 +0.07(+0.21%)
Aug 02, 2005 34.18 34.54 34.08 34.51 688,362 +0.48(+1.41%)
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.