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 (%)
Aug 31, 2021 175.51 177.12 175.24 175.85 2,172,792 +0.07(+0.04%)
Aug 30, 2021 178.39 178.39 175.75 175.78 875,817 -2.36(-1.33%)
Aug 27, 2021 176.56 178.29 176.10 178.15 1,633,181 +1.92(+1.09%)
Aug 26, 2021 178.85 179.22 176.21 176.22 1,749,235 -2.27(-1.27%)
Aug 25, 2021 177.74 179.43 177.04 178.49 2,121,198 +1.28(+0.72%)
Aug 24, 2021 177.65 178.51 177.04 177.21 1,787,337 -0.14(-0.08%)
Aug 23, 2021 178.73 179.66 177.23 177.35 1,764,807 -0.69(-0.39%)
Aug 20, 2021 176.88 178.56 176.09 178.04 1,875,004 +0.74(+0.42%)
Aug 19, 2021 175.27 177.88 174.91 177.30 2,575,074 +0.93(+0.53%)
Aug 18, 2021 175.74 178.40 174.91 176.38 2,278,062 -0.23(-0.13%)
Aug 17, 2021 175.34 177.99 175.07 176.61 2,002,539 +0.46(+0.26%)
Aug 16, 2021 174.37 176.43 173.25 176.15 2,079,395 +1.44(+0.82%)
Aug 13, 2021 173.52 174.97 173.29 174.71 1,523,788 +1.00(+0.58%)
Aug 12, 2021 173.30 174.75 172.80 173.71 1,649,140 +0.57(+0.33%)
Aug 11, 2021 170.77 173.73 169.99 173.14 2,388,393 +2.85(+1.67%)
Aug 10, 2021 167.90 170.46 167.57 170.29 1,893,816 +2.23(+1.33%)
Aug 09, 2021 167.32 168.62 165.86 168.06 1,705,639 +0.76(+0.46%)
Aug 06, 2021 166.49 167.88 166.04 167.29 1,884,870 +2.34(+1.42%)
Aug 05, 2021 165.61 166.82 161.88 164.95 2,640,663 +0.41(+0.25%)
Aug 04, 2021 163.10 165.70 162.96 164.54 1,919,581 -0.51(-0.31%)
Aug 03, 2021 163.41 165.61 161.49 165.05 2,172,042 +2.17(+1.33%)
Aug 02, 2021 162.43 165.09 161.75 162.88 2,702,573 +1.54(+0.95%)
Jul 30, 2021 161.44 162.59 160.67 161.34 2,257,369 +1.25(+0.78%)
Jul 29, 2021 160.48 160.71 158.39 160.09 1,752,855 +1.35(+0.85%)
Jul 28, 2021 165.41 165.65 156.93 158.74 2,083,353 -3.16(-1.95%)
Jul 27, 2021 159.96 162.14 158.81 161.89 1,782,510 +1.13(+0.70%)
Jul 26, 2021 159.48 161.27 159.41 160.76 1,392,515 +1.19(+0.74%)
Jul 23, 2021 161.35 161.79 159.10 159.58 1,402,416 -0.33(-0.21%)
Jul 22, 2021 161.33 161.52 159.43 159.91 1,254,771 -2.07(-1.28%)
Jul 21, 2021 161.60 163.92 161.23 161.99 1,786,106 +1.67(+1.04%)
Jul 20, 2021 154.61 161.41 154.61 160.31 3,172,841 +6.58(+4.28%)
Jul 19, 2021 156.78 157.60 152.47 153.74 1,847,309 -5.70(-3.57%)
Jul 16, 2021 159.28 160.15 158.03 159.43 1,180,787 +0.56(+0.36%)
Jul 15, 2021 155.45 159.00 155.19 158.87 1,149,049 +1.77(+1.13%)
Jul 14, 2021 156.44 157.70 156.03 157.10 1,055,471 +1.23(+0.79%)
Jul 13, 2021 156.62 157.47 155.81 155.87 1,364,930 -1.52(-0.97%)
Jul 12, 2021 155.02 157.70 154.67 157.39 1,610,031 +1.80(+1.15%)
Jul 09, 2021 153.79 155.75 152.49 155.59 1,641,222 +4.57(+3.03%)
Jul 08, 2021 152.68 153.16 150.29 151.02 1,413,210 -3.84(-2.48%)
Jul 07, 2021 152.98 155.28 152.87 154.86 958,032 +0.84(+0.55%)
Jul 06, 2021 153.69 154.61 151.73 154.02 1,660,107 -0.27(-0.17%)
Jul 02, 2021 154.39 154.85 153.44 154.29 1,813,604 -0.43(-0.28%)
Jul 01, 2021 152.85 154.80 152.02 154.72 1,103,533 +2.75(+1.81%)
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%)
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.