Skip to main content

Chubb Limited (NY: CB )

289.88 +0.69 (+0.24%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 160.88 162.02 160.11 160.78 2,265,200 +1.25(+0.78%)
Jul 29, 2021 159.92 160.15 157.84 159.53 1,758,936 +1.34(+0.85%)
Jul 28, 2021 164.84 165.08 156.39 158.19 2,090,580 -3.14(-1.95%)
Jul 27, 2021 159.41 161.58 158.26 161.33 1,788,694 +1.12(+0.70%)
Jul 26, 2021 158.93 160.71 158.86 160.21 1,397,346 +1.18(+0.74%)
Jul 23, 2021 160.79 161.23 158.55 159.03 1,407,281 -0.33(-0.21%)
Jul 22, 2021 160.77 160.97 158.87 159.36 1,259,125 -2.07(-1.28%)
Jul 21, 2021 161.05 163.35 160.67 161.43 1,792,302 +1.67(+1.04%)
Jul 20, 2021 154.07 160.86 154.07 159.76 3,183,849 +6.56(+4.28%)
Jul 19, 2021 156.23 157.05 151.94 153.20 1,853,718 -5.68(-3.57%)
Jul 16, 2021 158.73 159.60 157.48 158.88 1,184,883 +0.56(+0.35%)
Jul 15, 2021 154.91 158.44 154.65 158.32 1,153,036 +1.76(+1.13%)
Jul 14, 2021 155.90 157.16 155.49 156.56 1,059,132 +1.23(+0.79%)
Jul 13, 2021 156.08 156.93 155.27 155.33 1,369,666 -1.51(-0.97%)
Jul 12, 2021 154.48 157.16 154.14 156.84 1,615,617 +1.79(+1.16%)
Jul 09, 2021 153.26 155.22 151.97 155.05 1,646,915 +4.56(+3.03%)
Jul 08, 2021 152.15 152.63 149.77 150.50 1,418,113 -3.83(-2.48%)
Jul 07, 2021 152.45 154.74 152.34 154.33 961,356 +0.84(+0.55%)
Jul 06, 2021 153.16 154.07 151.20 153.49 1,665,866 -0.27(-0.17%)
Jul 02, 2021 153.85 154.32 152.91 153.76 1,819,896 -0.43(-0.28%)
Jul 01, 2021 152.32 154.26 151.50 154.19 1,107,362 +2.74(+1.81%)
Jun 30, 2021 151.12 151.74 150.30 151.44 1,138,431 +0.52(+0.34%)
Jun 29, 2021 151.97 153.27 150.16 150.93 1,214,193 -0.52(-0.35%)
Jun 28, 2021 154.64 154.64 150.87 151.45 1,429,154 -3.18(-2.06%)
Jun 25, 2021 153.95 155.06 153.61 154.63 1,857,821 +1.04(+0.68%)
Jun 24, 2021 152.49 154.04 151.52 153.59 1,305,001 +1.63(+1.07%)
Jun 23, 2021 151.99 152.65 151.41 151.97 1,130,691 +0.16(+0.11%)
Jun 22, 2021 151.46 152.40 150.25 151.80 1,274,063 +0.28(+0.18%)
Jun 21, 2021 149.73 151.95 149.57 151.53 2,174,471 +2.88(+1.94%)
Jun 18, 2021 150.23 151.89 148.43 148.65 4,341,530 -4.06(-2.66%)
Jun 17, 2021 159.36 159.53 152.66 152.71 2,610,297 -6.13(-3.86%)
Jun 16, 2021 159.10 160.52 158.37 158.84 2,133,304 -0.57(-0.36%)
Jun 15, 2021 158.63 160.09 157.77 159.40 1,633,985 +1.56(+0.99%)
Jun 14, 2021 158.13 158.94 156.82 157.85 1,827,728 -0.60(-0.38%)
Jun 11, 2021 157.37 158.50 157.19 158.45 1,598,385 +1.55(+0.99%)
Jun 10, 2021 159.92 160.12 156.75 156.90 1,968,590 -1.74(-1.10%)
Jun 09, 2021 160.54 161.02 158.50 158.65 1,705,293 -2.39(-1.48%)
Jun 08, 2021 159.92 161.33 159.49 161.04 3,231,953 +0.35(+0.22%)
Jun 07, 2021 164.06 164.37 160.59 160.69 2,621,814 -3.38(-2.06%)
Jun 04, 2021 164.35 164.44 162.94 164.06 1,498,478 -0.37(-0.22%)
Jun 03, 2021 161.78 164.69 161.47 164.43 1,999,145 +1.91(+1.17%)
Jun 02, 2021 163.75 164.44 162.08 162.52 1,936,800 -0.09(-0.06%)
Jun 01, 2021 162.69 164.51 161.22 162.62 3,127,053 +1.42(+0.88%)
May 28, 2021 161.58 162.02 159.94 161.20 2,314,210 +0.61(+0.38%)
May 27, 2021 158.58 161.14 158.26 160.59 5,090,722 +3.03(+1.93%)
May 26, 2021 158.54 158.56 156.23 157.56 2,428,652 +0.46(+0.29%)
May 25, 2021 157.77 159.21 156.90 157.10 2,788,033 -0.94(-0.59%)
May 24, 2021 158.98 159.75 157.36 158.04 3,084,086 -0.05(-0.03%)
May 21, 2021 158.00 160.06 157.11 158.09 2,718,957 +0.52(+0.33%)
May 20, 2021 157.62 158.56 156.71 157.56 3,535,012 +0.06(+0.04%)
May 19, 2021 156.16 157.56 154.74 157.51 2,821,486 +0.27(+0.17%)
May 18, 2021 159.09 159.24 157.06 157.24 2,966,180 -2.53(-1.58%)
May 17, 2021 161.03 161.34 159.40 159.77 988,129 -1.60(-0.99%)
May 14, 2021 160.05 161.85 159.66 161.38 1,457,426 +1.32(+0.82%)
May 13, 2021 156.02 161.05 155.86 160.06 1,895,738 +3.67(+2.35%)
May 12, 2021 160.24 160.73 156.24 156.39 2,527,690 -2.69(-1.69%)
May 11, 2021 163.44 163.75 158.62 159.08 3,907,419 -5.76(-3.49%)
May 10, 2021 167.70 168.02 164.81 164.84 1,546,478 -2.43(-1.45%)
May 07, 2021 162.63 167.41 162.18 167.27 3,200,142 +2.99(+1.82%)
May 06, 2021 163.49 164.64 162.47 164.28 2,372,172 +1.80(+1.11%)
May 05, 2021 162.94 163.88 161.10 162.48 2,268,823 -1.30(-0.79%)
May 04, 2021 162.68 164.70 162.44 163.78 2,597,309 +0.66(+0.41%)
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.