Chubb Limited (NY: CB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	151.64	152.26	150.82	151.97	1,134,495	+0.52(+0.34%)
Jun 29, 2021	152.49	153.80	150.68	151.45	1,209,995	-0.53(-0.35%)
Jun 28, 2021	155.18	155.18	151.39	151.98	1,424,213	-3.19(-2.06%)
Jun 25, 2021	154.48	155.60	154.15	155.17	1,851,398	+1.04(+0.68%)
Jun 24, 2021	153.02	154.58	152.04	154.13	1,300,489	+1.63(+1.07%)
Jun 23, 2021	152.52	153.18	151.94	152.49	1,126,782	+0.16(+0.11%)
Jun 22, 2021	151.99	152.93	150.77	152.33	1,269,659	+0.28(+0.18%)
Jun 21, 2021	150.25	152.48	150.09	152.05	2,166,953	+2.89(+1.94%)
Jun 18, 2021	150.75	152.42	148.95	149.17	4,326,520	-4.07(-2.66%)
Jun 17, 2021	159.91	160.08	153.19	153.24	2,601,273	-6.15(-3.86%)
Jun 16, 2021	159.65	161.08	158.92	159.39	2,125,928	-0.57(-0.36%)
Jun 15, 2021	159.18	160.64	158.32	159.96	1,628,335	+1.56(+0.99%)
Jun 14, 2021	158.68	159.49	157.37	158.40	1,821,409	-0.60(-0.38%)
Jun 11, 2021	157.91	159.05	157.73	159.00	1,592,859	+1.55(+0.99%)
Jun 10, 2021	160.47	160.67	157.29	157.44	1,961,784	-1.75(-1.10%)
Jun 09, 2021	161.10	161.57	159.05	159.20	1,699,398	-2.40(-1.48%)
Jun 08, 2021	160.47	161.89	160.04	161.59	3,220,779	+0.35(+0.22%)
Jun 07, 2021	164.63	164.94	161.15	161.24	2,612,750	-3.39(-2.06%)
Jun 04, 2021	164.93	165.01	163.51	164.63	1,493,297	-0.37(-0.22%)
Jun 03, 2021	162.35	165.26	162.03	165.00	1,992,233	+1.91(+1.17%)
Jun 02, 2021	164.32	165.01	162.64	163.09	1,930,104	-0.09(-0.06%)
Jun 01, 2021	163.26	165.08	161.78	163.18	3,116,242	+1.43(+0.88%)
May 28, 2021	162.14	162.58	160.50	161.76	2,306,208	+0.61(+0.38%)
May 27, 2021	159.13	161.70	158.81	161.15	5,073,121	+3.04(+1.93%)
May 26, 2021	159.09	159.11	156.77	158.10	2,420,256	+0.46(+0.29%)
May 25, 2021	158.32	159.76	157.44	157.65	2,778,393	-0.94(-0.59%)
May 24, 2021	159.53	160.31	157.90	158.59	3,073,423	-0.05(-0.03%)
May 21, 2021	158.55	160.61	157.66	158.63	2,709,557	+0.52(+0.33%)
May 20, 2021	158.17	159.11	157.25	158.11	3,522,791	+0.06(+0.04%)
May 19, 2021	156.70	158.10	155.28	158.05	2,811,731	+0.27(+0.17%)
May 18, 2021	159.64	159.80	157.61	157.79	2,955,925	-2.54(-1.58%)
May 17, 2021	161.59	161.90	159.96	160.33	984,712	-1.61(-0.99%)
May 14, 2021	160.60	162.41	160.21	161.94	1,452,387	+1.32(+0.82%)
May 13, 2021	156.56	161.61	156.40	160.61	1,889,183	+3.68(+2.35%)
May 12, 2021	160.79	161.29	156.78	156.93	2,518,951	-2.70(-1.69%)
May 11, 2021	164.01	164.32	159.17	159.63	3,893,910	-5.78(-3.49%)
May 10, 2021	168.28	168.61	165.38	165.41	1,541,131	-2.44(-1.45%)
May 07, 2021	163.19	167.99	162.75	167.85	3,189,078	+3.00(+1.82%)
May 06, 2021	164.06	165.21	163.03	164.85	2,363,970	+1.81(+1.11%)
May 05, 2021	163.51	164.45	161.66	163.04	2,260,979	-1.30(-0.79%)
May 04, 2021	163.24	165.27	163.00	164.34	2,588,329	+0.67(+0.41%)
May 03, 2021	164.94	165.96	162.84	163.68	2,387,684	+0.40(+0.24%)
Apr 30, 2021	160.84	164.91	160.43	163.28	3,444,443	+1.99(+1.23%)
Apr 29, 2021	157.23	162.22	156.97	161.29	3,027,424	+5.18(+3.32%)
Apr 28, 2021	159.80	161.63	154.35	156.11	2,393,631	-2.42(-1.52%)
Apr 27, 2021	157.73	159.14	157.49	158.53	1,251,302	+0.54(+0.34%)
Apr 26, 2021	160.91	162.16	157.93	157.99	1,502,840	-3.07(-1.91%)
Apr 23, 2021	159.10	161.22	158.88	161.06	1,743,134	+2.23(+1.40%)
Apr 22, 2021	156.29	160.56	155.50	158.84	2,957,652	+1.76(+1.12%)
Apr 21, 2021	154.15	157.66	154.06	157.07	1,327,305	+3.20(+2.08%)
Apr 20, 2021	153.39	154.32	152.60	153.88	1,346,280	+0.00(+0.00%)
Apr 19, 2021	155.16	155.30	152.81	153.88	1,225,166	-1.01(-0.65%)
Apr 16, 2021	154.59	156.22	154.59	154.89	1,682,287	+0.64(+0.41%)
Apr 15, 2021	156.11	156.47	153.73	154.25	1,811,525	-1.91(-1.23%)
Apr 14, 2021	152.90	157.16	152.25	156.16	1,490,240	+3.04(+1.98%)
Apr 13, 2021	153.14	153.65	151.47	153.12	1,533,238	-0.02(-0.01%)
Apr 12, 2021	153.53	154.25	152.70	153.14	1,233,413	+0.24(+0.16%)
Apr 09, 2021	152.97	153.39	151.77	152.91	2,182,937	+0.74(+0.49%)
Apr 08, 2021	151.86	152.70	150.93	152.16	1,682,243	-0.99(-0.65%)
Apr 07, 2021	154.04	154.07	152.34	153.15	1,320,077	-0.09(-0.06%)
Apr 06, 2021	152.05	153.51	151.63	153.24	2,066,447	+1.08(+0.71%)
Apr 05, 2021	152.93	153.70	151.53	152.16	1,400,063	+0.88(+0.58%)