Chubb Limited (NY: CB )

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%)