Chubb Limited (NY: CB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	170.39	170.70	166.65	166.64	1,538,928	-2.80(-1.65%)
Sep 29, 2021	168.64	170.30	168.09	169.44	1,004,264	+0.88(+0.52%)
Sep 28, 2021	170.82	172.19	167.93	168.55	1,734,806	-2.84(-1.66%)
Sep 27, 2021	170.84	172.49	169.88	171.40	1,060,075	+1.61(+0.95%)
Sep 24, 2021	170.28	171.17	169.57	169.78	1,134,437	-0.71(-0.42%)
Sep 23, 2021	170.74	172.54	170.32	170.49	1,153,038	+0.54(+0.32%)
Sep 22, 2021	170.66	171.26	169.35	169.95	1,640,800	+1.09(+0.64%)
Sep 21, 2021	171.99	172.42	168.37	168.87	1,565,721	-2.01(-1.18%)
Sep 20, 2021	170.75	171.53	168.39	170.88	2,217,256	-2.56(-1.47%)
Sep 17, 2021	176.50	177.28	172.90	173.43	5,641,573	-0.57(-0.33%)
Sep 16, 2021	175.20	175.83	172.90	174.00	1,395,587	-0.79(-0.45%)
Sep 15, 2021	173.31	175.77	173.07	174.78	1,516,212	+1.41(+0.82%)
Sep 14, 2021	175.70	176.78	172.95	173.37	1,687,846	-1.97(-1.12%)
Sep 13, 2021	174.01	175.40	173.24	175.34	1,450,130	+2.97(+1.72%)
Sep 10, 2021	174.34	174.91	172.09	172.38	1,175,405	-0.80(-0.46%)
Sep 09, 2021	174.47	176.04	173.01	173.18	1,644,207	-1.29(-0.74%)
Sep 08, 2021	173.20	174.82	172.75	174.47	1,516,153	+0.63(+0.36%)
Sep 07, 2021	174.99	175.05	172.28	173.84	1,750,137	-1.62(-0.92%)
Sep 03, 2021	174.54	176.07	173.40	175.46	1,835,525	+0.42(+0.24%)
Sep 02, 2021	175.29	175.29	173.87	175.03	1,783,315	+0.00(+0.00%)
Sep 01, 2021	175.82	176.24	174.06	175.03	2,252,961	-0.86(-0.49%)
Aug 31, 2021	175.55	177.17	175.28	175.90	2,172,254	+0.07(+0.04%)
Aug 30, 2021	178.44	178.44	175.79	175.83	875,600	-2.36(-1.33%)
Aug 27, 2021	176.60	178.33	176.14	178.19	1,632,776	+1.92(+1.09%)
Aug 26, 2021	178.90	179.26	176.25	176.27	1,748,802	-2.27(-1.27%)
Aug 25, 2021	177.79	179.47	177.08	178.53	2,120,672	+1.28(+0.72%)
Aug 24, 2021	177.69	178.55	177.08	177.25	1,786,894	-0.14(-0.08%)
Aug 23, 2021	178.77	179.70	177.27	177.40	1,764,370	-0.69(-0.39%)
Aug 20, 2021	176.93	178.60	176.13	178.09	1,874,539	+0.74(+0.42%)
Aug 19, 2021	175.31	177.92	174.95	177.35	2,574,436	+0.93(+0.53%)
Aug 18, 2021	175.78	178.45	174.95	176.42	2,277,497	-0.23(-0.13%)
Aug 17, 2021	175.38	178.04	175.11	176.65	2,002,043	+0.46(+0.26%)
Aug 16, 2021	174.41	176.48	173.29	176.19	2,078,880	+1.43(+0.82%)
Aug 13, 2021	173.56	175.01	173.33	174.76	1,523,410	+1.00(+0.58%)
Aug 12, 2021	173.34	174.79	172.84	173.75	1,648,731	+0.57(+0.33%)
Aug 11, 2021	170.82	173.77	170.03	173.18	2,387,801	+2.85(+1.67%)
Aug 10, 2021	167.94	170.51	167.61	170.33	1,893,347	+2.23(+1.33%)
Aug 09, 2021	167.36	168.66	165.90	168.10	1,705,216	+0.76(+0.46%)
Aug 06, 2021	166.53	167.92	166.08	167.34	1,884,403	+2.34(+1.42%)
Aug 05, 2021	165.65	166.87	161.92	164.99	2,640,008	+0.41(+0.25%)
Aug 04, 2021	163.14	165.74	163.00	164.58	1,919,105	-0.51(-0.31%)
Aug 03, 2021	163.45	165.65	161.53	165.09	2,171,503	+2.17(+1.33%)
Aug 02, 2021	162.47	165.13	161.79	162.92	2,701,903	+1.54(+0.95%)
Jul 30, 2021	161.48	162.62	160.71	161.38	2,256,809	+1.25(+0.78%)
Jul 29, 2021	160.52	160.75	158.43	160.12	1,752,421	+1.35(+0.85%)
Jul 28, 2021	165.45	165.69	156.97	158.78	2,082,836	-3.16(-1.95%)
Jul 27, 2021	160.00	162.18	158.85	161.93	1,782,068	+1.13(+0.70%)
Jul 26, 2021	159.52	161.31	159.46	160.80	1,392,170	+1.19(+0.74%)
Jul 23, 2021	161.39	161.83	159.14	159.62	1,402,068	-0.34(-0.21%)
Jul 22, 2021	161.37	161.56	159.46	159.95	1,254,460	-2.07(-1.28%)
Jul 21, 2021	161.65	163.96	161.27	162.03	1,785,663	+1.67(+1.04%)
Jul 20, 2021	154.64	161.45	154.64	160.35	3,172,055	+6.58(+4.28%)
Jul 19, 2021	156.81	157.64	152.51	153.77	1,846,851	-5.70(-3.57%)
Jul 16, 2021	159.32	160.19	158.07	159.47	1,180,494	+0.56(+0.35%)
Jul 15, 2021	155.49	159.03	155.23	158.91	1,148,764	+1.77(+1.13%)
Jul 14, 2021	156.48	157.74	156.07	157.14	1,055,209	+1.23(+0.79%)
Jul 13, 2021	156.66	157.51	155.85	155.91	1,364,592	-1.52(-0.97%)
Jul 12, 2021	155.06	157.74	154.71	157.43	1,609,632	+1.80(+1.16%)
Jul 09, 2021	153.83	155.79	152.53	155.63	1,640,815	+4.57(+3.03%)
Jul 08, 2021	152.71	153.19	150.33	151.06	1,412,860	-3.84(-2.48%)
Jul 07, 2021	153.02	155.31	152.91	154.90	957,794	+0.84(+0.55%)
Jul 06, 2021	153.73	154.64	151.77	154.06	1,659,696	-0.27(-0.17%)
Jul 02, 2021	154.42	154.89	153.48	154.33	1,813,155	-0.43(-0.28%)