Chubb Limited (NY: CB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	160.92	162.06	160.15	160.82	2,264,639	+1.25(+0.78%)
Jul 29, 2021	159.96	160.19	157.88	159.57	1,758,500	+1.34(+0.85%)
Jul 28, 2021	164.88	165.12	156.43	158.23	2,090,062	-3.15(-1.95%)
Jul 27, 2021	159.45	161.62	158.30	161.37	1,788,251	+1.12(+0.70%)
Jul 26, 2021	158.97	160.75	158.90	160.25	1,397,000	+1.18(+0.74%)
Jul 23, 2021	160.83	161.27	158.59	159.07	1,406,932	-0.33(-0.21%)
Jul 22, 2021	160.81	161.00	158.91	159.40	1,258,812	-2.07(-1.28%)
Jul 21, 2021	161.09	163.39	160.71	161.47	1,791,858	+1.67(+1.04%)
Jul 20, 2021	154.11	160.90	154.11	159.80	3,183,060	+6.56(+4.28%)
Jul 19, 2021	156.27	157.09	151.98	153.24	1,853,258	-5.68(-3.57%)
Jul 16, 2021	158.77	159.64	157.52	158.92	1,184,589	+0.56(+0.36%)
Jul 15, 2021	154.95	158.48	154.69	158.36	1,152,750	+1.76(+1.13%)
Jul 14, 2021	155.94	157.20	155.53	156.60	1,058,870	+1.23(+0.79%)
Jul 13, 2021	156.12	156.97	155.31	155.37	1,369,326	-1.52(-0.97%)
Jul 12, 2021	154.52	157.20	154.18	156.88	1,615,216	+1.79(+1.16%)
Jul 09, 2021	153.30	155.25	152.00	155.09	1,646,507	+4.56(+3.03%)
Jul 08, 2021	152.18	152.67	149.81	150.54	1,417,762	-3.83(-2.48%)
Jul 07, 2021	152.49	154.78	152.38	154.37	961,117	+0.84(+0.55%)
Jul 06, 2021	153.19	154.11	151.24	153.53	1,665,454	-0.27(-0.17%)
Jul 02, 2021	153.89	154.36	152.95	153.79	1,819,445	-0.43(-0.28%)
Jul 01, 2021	152.36	154.30	151.54	154.22	1,107,087	+2.74(+1.81%)
Jun 30, 2021	151.16	151.78	150.34	151.48	1,138,148	+0.51(+0.34%)
Jun 29, 2021	152.00	153.31	150.20	150.97	1,213,892	-0.52(-0.35%)
Jun 28, 2021	154.68	154.68	150.91	151.49	1,428,800	-3.18(-2.06%)
Jun 25, 2021	153.99	155.10	153.65	154.67	1,857,361	+1.04(+0.68%)
Jun 24, 2021	152.53	154.08	151.56	153.63	1,304,677	+1.63(+1.07%)
Jun 23, 2021	152.03	152.69	151.45	152.00	1,130,411	+0.16(+0.11%)
Jun 22, 2021	151.50	152.44	150.29	151.84	1,273,748	+0.28(+0.18%)
Jun 21, 2021	149.76	151.99	149.61	151.56	2,173,932	+2.88(+1.94%)
Jun 18, 2021	150.27	151.93	148.47	148.69	4,340,454	-4.06(-2.66%)
Jun 17, 2021	159.40	159.57	152.70	152.75	2,609,650	-6.13(-3.86%)
Jun 16, 2021	159.14	160.56	158.41	158.88	2,132,775	-0.57(-0.36%)
Jun 15, 2021	158.67	160.13	157.81	159.44	1,633,580	+1.56(+0.99%)
Jun 14, 2021	158.17	158.97	156.86	157.89	1,827,275	-0.60(-0.38%)
Jun 11, 2021	157.41	158.54	157.22	158.49	1,597,989	+1.55(+0.99%)
Jun 10, 2021	159.96	160.16	156.79	156.94	1,968,102	-1.75(-1.10%)
Jun 09, 2021	160.58	161.06	158.54	158.69	1,704,871	-2.39(-1.48%)
Jun 08, 2021	159.96	161.37	159.53	161.07	3,231,151	+0.35(+0.22%)
Jun 07, 2021	164.10	164.41	160.63	160.72	2,621,164	-3.38(-2.06%)
Jun 04, 2021	164.40	164.48	162.98	164.10	1,498,107	-0.37(-0.22%)
Jun 03, 2021	161.82	164.73	161.51	164.47	1,998,649	+1.91(+1.17%)
Jun 02, 2021	163.79	164.48	162.12	162.56	1,936,320	-0.09(-0.06%)
Jun 01, 2021	162.74	164.55	161.26	162.66	3,126,278	+1.42(+0.88%)
May 28, 2021	161.62	162.06	159.99	161.24	2,313,636	+0.61(+0.38%)
May 27, 2021	158.62	161.18	158.30	160.63	5,089,460	+3.04(+1.93%)
May 26, 2021	158.58	158.60	156.27	157.59	2,428,050	+0.45(+0.29%)
May 25, 2021	157.81	159.25	156.94	157.14	2,787,341	-0.94(-0.59%)
May 24, 2021	159.02	159.79	157.40	158.08	3,083,321	-0.05(-0.03%)
May 21, 2021	158.04	160.10	157.15	158.13	2,718,283	+0.52(+0.33%)
May 20, 2021	157.66	158.60	156.75	157.60	3,534,136	+0.06(+0.04%)
May 19, 2021	156.20	157.59	154.78	157.55	2,820,787	+0.27(+0.17%)
May 18, 2021	159.13	159.28	157.10	157.28	2,965,444	-2.53(-1.58%)
May 17, 2021	161.07	161.38	159.44	159.81	987,884	-1.60(-0.99%)
May 14, 2021	160.09	161.89	159.70	161.42	1,457,064	+1.32(+0.82%)
May 13, 2021	156.06	161.09	155.90	160.10	1,895,268	+3.67(+2.35%)
May 12, 2021	160.28	160.77	156.28	156.43	2,527,064	-2.69(-1.69%)
May 11, 2021	163.49	163.79	158.66	159.12	3,906,451	-5.76(-3.49%)
May 10, 2021	167.74	168.07	164.85	164.88	1,546,095	-2.43(-1.45%)
May 07, 2021	162.67	167.45	162.22	167.31	3,199,349	+2.99(+1.82%)
May 06, 2021	163.53	164.68	162.51	164.32	2,371,584	+1.80(+1.11%)
May 05, 2021	162.98	163.92	161.14	162.52	2,268,260	-1.30(-0.79%)
May 04, 2021	162.72	164.74	162.48	163.82	2,596,665	+0.66(+0.41%)