Skip to main content

Chubb Limited (NY: CB )

259.13 +0.63 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 37.23 37.53 37.09 37.38 1,470,098 +0.15(+0.40%)
Jun 29, 2006 36.43 37.31 36.28 37.23 1,949,664 +1.12(+3.11%)
Jun 28, 2006 35.79 36.16 35.79 36.10 1,099,359 +0.07(+0.18%)
Jun 27, 2006 36.59 36.70 35.97 36.04 1,133,875 -0.69(-1.87%)
Jun 26, 2006 35.88 36.76 35.88 36.73 1,731,470 +0.85(+2.37%)
Jun 23, 2006 36.02 36.16 35.85 35.88 1,129,814 -0.30(-0.82%)
Jun 22, 2006 36.27 36.38 35.93 36.17 2,012,604 -0.28(-0.77%)
Jun 21, 2006 36.05 36.52 35.87 36.45 2,894,176 +0.44(+1.21%)
Jun 20, 2006 35.86 36.22 35.66 36.02 3,827,860 +0.00(+0.00%)
Jun 19, 2006 35.83 36.11 35.66 36.02 3,020,463 +0.11(+0.31%)
Jun 16, 2006 36.05 36.21 35.79 35.91 3,885,251 -0.52(-1.44%)
Jun 15, 2006 36.20 36.93 35.70 36.43 4,046,325 +0.83(+2.35%)
Jun 14, 2006 35.74 35.98 35.32 35.60 1,863,442 -0.16(-0.45%)
Jun 13, 2006 36.14 36.66 35.74 35.76 1,940,054 -0.38(-1.06%)
Jun 12, 2006 36.94 37.13 36.12 36.14 1,319,583 -0.89(-2.39%)
Jun 09, 2006 37.37 37.41 36.96 37.03 2,055,241 -0.13(-0.36%)
Jun 08, 2006 36.95 37.35 36.61 37.16 3,634,166 +0.24(+0.64%)
Jun 07, 2006 36.64 37.47 36.57 36.92 3,735,412 +0.47(+1.28%)
Jun 06, 2006 36.87 37.12 35.95 36.46 4,898,795 -0.29(-0.78%)
Jun 05, 2006 37.57 37.57 36.67 36.75 2,476,062 -0.89(-2.36%)
Jun 02, 2006 38.31 38.41 37.60 37.63 2,671,516 -0.64(-1.68%)
Jun 01, 2006 38.25 38.37 37.94 38.28 2,011,928 +0.03(+0.08%)
May 31, 2006 38.05 38.37 37.90 38.25 1,790,079 +0.22(+0.58%)
May 30, 2006 38.60 38.71 37.94 38.03 1,554,966 -0.89(-2.28%)
May 26, 2006 39.17 39.22 38.82 38.91 1,263,546 -0.11(-0.28%)
May 25, 2006 39.39 39.50 38.69 39.02 2,220,511 -0.20(-0.51%)
May 24, 2006 38.79 39.36 38.44 39.22 2,556,599 +0.43(+1.10%)
May 23, 2006 38.59 39.09 38.47 38.79 1,650,257 +0.24(+0.61%)
May 22, 2006 38.53 38.88 38.35 38.56 2,730,261 -0.24(-0.61%)
May 19, 2006 38.83 39.05 38.64 38.79 1,799,013 +0.08(+0.21%)
May 18, 2006 38.30 39.08 38.30 38.71 1,344,894 -0.17(-0.44%)
May 17, 2006 39.36 39.66 38.77 38.88 1,815,662 -0.97(-2.43%)
May 16, 2006 39.65 39.98 39.51 39.85 1,241,347 +0.14(+0.35%)
May 15, 2006 39.16 39.71 38.97 39.71 1,427,732 +0.55(+1.42%)
May 12, 2006 39.60 39.81 39.13 39.16 1,189,235 -0.47(-1.19%)
May 11, 2006 39.88 39.89 39.44 39.63 2,118,182 -0.25(-0.63%)
May 10, 2006 39.89 40.04 39.76 39.88 1,334,878 -0.09(-0.22%)
May 09, 2006 40.38 40.38 39.74 39.97 1,117,632 -0.64(-1.58%)
May 08, 2006 40.32 40.74 40.30 40.61 1,332,983 +0.47(+1.16%)
May 05, 2006 40.04 40.35 40.00 40.15 2,437,351 -0.44(-1.07%)
May 04, 2006 40.63 41.09 40.50 40.58 1,338,803 -0.08(-0.20%)
May 03, 2006 40.82 41.22 40.32 40.66 1,625,081 -0.01(-0.04%)
May 02, 2006 40.16 40.69 39.78 40.68 1,946,551 +0.72(+1.81%)
May 01, 2006 40.88 40.94 39.64 39.95 1,930,037 -1.08(-2.63%)
Apr 28, 2006 40.63 41.26 40.56 41.03 2,711,175 +0.61(+1.52%)
Apr 27, 2006 40.34 40.54 39.55 40.42 2,693,308 +0.19(+0.48%)
Apr 26, 2006 39.16 40.26 39.15 40.23 2,279,120 +1.07(+2.74%)
Apr 25, 2006 39.56 39.87 38.84 39.16 2,257,192 -0.38(-0.97%)
Apr 24, 2006 39.87 39.87 39.16 39.54 1,337,856 -0.33(-0.83%)
Apr 21, 2006 40.57 40.57 39.61 39.87 1,638,752 -0.40(-0.99%)
Apr 20, 2006 39.87 40.58 39.45 40.27 2,259,629 +0.47(+1.19%)
Apr 19, 2006 38.42 40.18 38.42 39.80 3,956,178 +1.12(+2.88%)
Apr 18, 2006 37.52 38.68 37.44 38.68 2,835,567 +1.17(+3.11%)
Apr 17, 2006 37.10 37.60 37.10 37.52 1,522,481 +0.41(+1.12%)
Apr 13, 2006 37.52 37.58 36.98 37.10 1,799,690 -0.42(-1.12%)
Apr 12, 2006 37.68 37.81 37.31 37.52 1,295,625 -0.24(-0.65%)
Apr 11, 2006 38.49 38.49 37.46 37.77 1,635,232 -0.50(-1.31%)
Apr 10, 2006 37.96 38.43 37.69 38.27 1,776,544 +0.45(+1.19%)
Apr 07, 2006 38.84 38.90 37.66 37.82 1,402,285 -0.83(-2.16%)
Apr 06, 2006 38.57 38.85 38.51 38.65 741,749 -0.16(-0.42%)
Apr 05, 2006 38.48 39.08 38.47 38.82 1,555,102 +0.21(+0.54%)
Apr 04, 2006 38.55 38.78 38.24 38.61 1,853,020 +0.10(+0.27%)
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.