Chubb Limited (NY: CB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	160.88	164.96	160.47	163.32	3,443,589	+1.99(+1.23%)
Apr 29, 2021	157.27	162.26	157.00	161.33	3,026,674	+5.18(+3.32%)
Apr 28, 2021	159.84	161.67	154.39	156.15	2,393,038	-2.42(-1.52%)
Apr 27, 2021	157.77	159.18	157.53	158.57	1,250,991	+0.54(+0.34%)
Apr 26, 2021	160.95	162.21	157.97	158.03	1,502,467	-3.07(-1.91%)
Apr 23, 2021	159.14	161.26	158.92	161.10	1,742,702	+2.23(+1.40%)
Apr 22, 2021	156.33	160.60	155.53	158.87	2,956,919	+1.76(+1.12%)
Apr 21, 2021	154.19	157.70	154.10	157.11	1,326,976	+3.20(+2.08%)
Apr 20, 2021	153.43	154.36	152.64	153.91	1,345,946	+0.00(+0.00%)
Apr 19, 2021	155.20	155.34	152.85	153.91	1,224,862	-1.01(-0.65%)
Apr 16, 2021	154.63	156.26	154.63	154.92	1,681,870	+0.64(+0.41%)
Apr 15, 2021	156.15	156.51	153.77	154.29	1,811,076	-1.91(-1.23%)
Apr 14, 2021	152.94	157.20	152.29	156.20	1,489,871	+3.04(+1.98%)
Apr 13, 2021	153.18	153.69	151.51	153.16	1,532,858	-0.02(-0.01%)
Apr 12, 2021	153.56	154.29	152.74	153.18	1,233,107	+0.24(+0.16%)
Apr 09, 2021	153.01	153.43	151.81	152.94	2,182,396	+0.74(+0.49%)
Apr 08, 2021	151.90	152.74	150.97	152.20	1,681,826	-0.99(-0.65%)
Apr 07, 2021	154.08	154.11	152.38	153.19	1,319,750	-0.08(-0.06%)
Apr 06, 2021	152.09	153.55	151.67	153.28	2,065,935	+1.07(+0.71%)
Apr 05, 2021	152.96	153.73	151.56	152.20	1,399,716	+0.88(+0.58%)
Apr 01, 2021	149.88	151.67	149.59	151.33	2,094,457	+0.97(+0.65%)
Mar 31, 2021	153.12	154.67	150.19	150.35	3,073,612	-3.37(-2.19%)
Mar 30, 2021	152.74	154.62	152.51	153.72	2,837,769	+1.11(+0.73%)
Mar 29, 2021	154.67	154.67	150.29	152.61	2,932,446	+0.53(+0.35%)
Mar 26, 2021	152.38	152.38	150.20	152.08	1,986,766	+0.83(+0.55%)
Mar 25, 2021	149.53	151.76	147.60	151.25	3,152,264	+2.18(+1.46%)
Mar 24, 2021	150.38	151.98	149.04	149.07	2,444,093	-0.72(-0.48%)
Mar 23, 2021	148.85	151.70	148.56	149.79	3,458,608	+0.31(+0.21%)
Mar 22, 2021	151.42	152.26	149.33	149.48	3,521,228	-2.08(-1.37%)
Mar 19, 2021	159.34	160.18	151.45	151.56	7,265,830	-8.47(-5.29%)
Mar 18, 2021	165.48	170.38	157.24	160.03	4,875,888	-4.32(-2.63%)
Mar 17, 2021	164.77	165.07	162.24	164.35	1,244,259	+0.98(+0.60%)
Mar 16, 2021	164.48	164.48	161.25	163.37	1,023,571	-1.69(-1.02%)
Mar 15, 2021	165.84	166.13	163.00	165.06	1,425,327	-0.81(-0.49%)
Mar 12, 2021	164.91	166.15	164.23	165.86	1,470,685	+3.26(+2.00%)
Mar 11, 2021	162.38	164.04	161.85	162.60	3,121,562	-1.77(-1.08%)
Mar 10, 2021	161.28	164.91	161.04	164.38	1,898,892	+3.63(+2.26%)
Mar 09, 2021	163.00	164.21	160.57	160.75	1,882,806	-3.39(-2.07%)
Mar 08, 2021	162.97	167.14	161.90	164.14	1,881,577	+1.48(+0.91%)
Mar 05, 2021	159.55	163.49	157.69	162.66	2,298,110	+5.37(+3.42%)
Mar 04, 2021	158.67	159.18	155.37	157.29	2,181,152	-1.42(-0.90%)
Mar 03, 2021	158.91	161.47	158.44	158.71	2,278,940	-0.10(-0.07%)
Mar 02, 2021	157.96	160.88	157.45	158.81	1,667,649	+0.24(+0.15%)
Mar 01, 2021	155.45	159.79	155.39	158.58	1,481,189	+4.53(+2.94%)
Feb 26, 2021	156.53	157.10	154.05	154.05	2,086,294	-2.24(-1.43%)
Feb 25, 2021	161.36	162.13	155.98	156.28	1,947,064	-5.42(-3.35%)
Feb 24, 2021	160.04	162.65	159.39	161.70	1,941,468	+1.81(+1.13%)
Feb 23, 2021	160.91	162.16	159.24	159.89	2,212,006	+0.18(+0.11%)
Feb 22, 2021	155.48	160.26	155.21	159.71	2,604,941	+3.66(+2.34%)
Feb 19, 2021	157.12	157.47	155.90	156.06	1,347,521	-0.08(-0.05%)
Feb 18, 2021	156.62	157.19	154.77	156.13	1,425,826	-1.52(-0.96%)
Feb 17, 2021	155.15	158.09	154.79	157.65	1,528,429	+1.72(+1.11%)
Feb 16, 2021	156.86	157.08	154.33	155.92	2,118,895	+0.38(+0.24%)
Feb 12, 2021	155.83	157.42	153.31	155.54	1,645,246	-1.60(-1.02%)
Feb 11, 2021	155.08	157.78	154.81	157.15	1,591,142	+1.49(+0.96%)
Feb 10, 2021	156.07	157.25	155.40	155.66	1,604,779	-0.24(-0.15%)
Feb 09, 2021	156.88	157.56	155.58	155.90	1,641,613	-1.56(-0.99%)
Feb 08, 2021	153.23	157.55	152.76	157.46	2,170,115	+3.44(+2.23%)
Feb 05, 2021	154.95	156.47	153.85	154.02	2,357,423	-0.17(-0.11%)
Feb 04, 2021	148.92	154.35	148.34	154.19	3,359,535	+7.02(+4.77%)
Feb 03, 2021	144.02	147.76	143.12	147.17	2,716,785	+4.43(+3.11%)
Feb 02, 2021	141.81	143.99	140.49	142.73	1,662,124	+2.46(+1.76%)