Chubb Limited (NY: CB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	175.79	176.59	172.07	172.35	3,788,981	-5.35(-3.01%)
Nov 29, 2021	178.85	179.28	176.80	177.70	2,462,454	+0.47(+0.27%)
Nov 26, 2021	178.35	179.61	176.30	177.23	2,365,264	-5.64(-3.08%)
Nov 24, 2021	184.70	184.70	182.53	182.87	1,535,466	-2.43(-1.31%)
Nov 23, 2021	184.42	187.06	184.38	185.30	2,347,978	+2.10(+1.15%)
Nov 22, 2021	181.54	185.10	180.16	183.19	2,237,837	+2.41(+1.33%)
Nov 19, 2021	184.34	184.46	180.76	180.78	2,162,112	-3.53(-1.92%)
Nov 18, 2021	184.33	184.66	184.15	184.32	1,817,876	+0.14(+0.08%)
Nov 17, 2021	184.74	185.48	183.67	184.17	1,380,423	-1.32(-0.71%)
Nov 16, 2021	185.84	186.78	185.07	185.49	1,176,729	-0.01(-0.01%)
Nov 15, 2021	185.68	186.45	184.57	185.50	1,109,395	+0.31(+0.17%)
Nov 12, 2021	185.31	185.84	183.98	185.19	1,367,372	-0.25(-0.13%)
Nov 11, 2021	185.07	185.90	184.05	185.44	1,047,430	+0.05(+0.03%)
Nov 10, 2021	185.94			185.39	1,701,173	-0.45(-0.24%)
Nov 09, 2021	183.83	185.88	183.61	185.84	1,450,010	+1.55(+0.84%)
Nov 08, 2021	186.17	186.88	183.51	184.29	1,666,162	-1.24(-0.67%)
Nov 05, 2021	184.01	186.02	182.66	185.53	2,052,209	+3.06(+1.68%)
Nov 04, 2021	183.93	185.21	182.28	182.46	1,825,979	-2.11(-1.14%)
Nov 03, 2021	182.45	186.23	181.97	184.58	1,771,392	+1.60(+0.88%)
Nov 02, 2021	185.10	185.14	182.34	182.97	2,312,681	-1.71(-0.93%)
Nov 01, 2021	189.09	187.76	183.20	184.68	1,835,887	-2.95(-1.57%)
Oct 29, 2021	188.22	189.42	187.27	187.63	2,745,726	-0.68(-0.36%)
Oct 28, 2021	183.66	189.07	183.66	188.31	2,612,990	+5.59(+3.06%)
Oct 27, 2021	186.53	188.50	182.09	182.72	2,244,262	+2.92(+1.62%)
Oct 26, 2021	181.15		179.37	179.80	1,381,714	-0.81(-0.45%)
Oct 25, 2021	180.77	180.97	178.31	180.61	1,597,249	-0.04(-0.02%)
Oct 22, 2021	179.73	181.11	178.45	180.65	1,444,926	+1.81(+1.01%)
Oct 21, 2021	177.56	179.24	177.38	178.83	1,189,253	+0.71(+0.40%)
Oct 20, 2021	174.96	178.79	174.72	178.12	1,585,597	+3.16(+1.81%)
Oct 19, 2021	172.54	175.16	172.30	174.96	1,754,353	+4.31(+2.53%)
Oct 18, 2021	173.09	173.54	169.85	170.65	1,349,178	-3.47(-1.99%)
Oct 15, 2021	178.31	178.73	174.01	174.12	1,666,074	-2.55(-1.44%)
Oct 14, 2021	176.43	177.48	175.59	176.66	1,433,874	+1.65(+0.94%)
Oct 13, 2021	173.84	175.13	171.01	175.01	1,343,172	+0.59(+0.34%)
Oct 12, 2021	176.17	176.56	174.16	174.43	1,073,608	-1.08(-0.62%)
Oct 11, 2021	175.83	178.26	175.28	175.51	1,347,402	-0.02(-0.01%)
Oct 08, 2021	173.46	175.80	172.90	175.53	2,210,788	+4.28(+2.50%)
Oct 07, 2021	170.84	173.14	170.54	171.25	1,238,433	+1.54(+0.91%)
Oct 06, 2021	166.85	169.99	165.14	169.71	1,457,012	+1.51(+0.90%)
Oct 05, 2021	167.75	168.99	165.89	168.20	2,041,328	+1.48(+0.89%)
Oct 04, 2021	167.94	170.09	166.35	166.72	1,716,170	-1.73(-1.03%)
Oct 01, 2021	167.15	169.54	166.13	168.45	1,081,425	+1.85(+1.11%)
Sep 30, 2021	170.34	170.66	166.61	166.60	1,539,310	-2.79(-1.65%)
Sep 29, 2021	168.60	170.26	168.05	169.39	1,004,513	+0.88(+0.52%)
Sep 28, 2021	170.78	172.15	167.88	168.51	1,735,236	-2.84(-1.66%)
Sep 27, 2021	170.79	172.45	169.84	171.35	1,060,338	+1.61(+0.95%)
Sep 24, 2021	170.24	171.13	169.53	169.74	1,134,719	-0.71(-0.42%)
Sep 23, 2021	170.70	172.50	170.28	170.45	1,153,324	+0.54(+0.32%)
Sep 22, 2021	170.61	171.22	169.31	169.91	1,641,207	+1.09(+0.64%)
Sep 21, 2021	171.95	172.38	168.33	168.83	1,566,109	-2.01(-1.17%)
Sep 20, 2021	170.71	171.49	168.35	170.83	2,217,806	-2.56(-1.47%)
Sep 17, 2021	176.46	177.24	172.85	173.39	5,642,973	-0.57(-0.33%)
Sep 16, 2021	175.16	175.78	172.86	173.96	1,395,934	-0.79(-0.45%)
Sep 15, 2021	173.27	175.73	173.03	174.74	1,516,588	+1.41(+0.82%)
Sep 14, 2021	175.66	176.73	172.91	173.33	1,688,264	-1.97(-1.12%)
Sep 13, 2021	173.97	175.35	173.19	175.30	1,450,490	+2.96(+1.72%)
Sep 10, 2021	174.30	174.87	172.05	172.33	1,175,696	-0.80(-0.46%)
Sep 09, 2021	174.43	175.99	172.96	173.14	1,644,614	-1.29(-0.74%)
Sep 08, 2021	173.16	174.78	172.71	174.43	1,516,529	+0.63(+0.36%)
Sep 07, 2021	174.94	175.01	172.24	173.79	1,750,571	-1.62(-0.92%)
Sep 03, 2021	174.49	176.02	173.36	175.41	1,835,980	+0.42(+0.24%)
Sep 02, 2021	175.25	175.25	173.82	174.99	1,783,757	+0.00(+0.00%)