Chubb Limited (NY: CB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	186.25	187.58	186.25	186.46	697,059	+0.19(+0.10%)
Dec 30, 2021	188.47	188.99	186.11	186.26	650,114	-1.21(-0.64%)
Dec 29, 2021	187.30	188.47	186.67	187.47	579,173	+0.90(+0.48%)
Dec 28, 2021	186.38	188.46	185.98	186.57	625,256	-0.05(-0.03%)
Dec 27, 2021	183.71	187.06	183.34	186.62	646,915	+2.74(+1.49%)
Dec 23, 2021	182.41	184.88	182.41	183.88	1,005,019	+2.18(+1.20%)
Dec 22, 2021	180.06	182.31	179.02	181.70	1,206,924	+1.10(+0.61%)
Dec 21, 2021	181.09	182.51	179.61	180.60	1,126,436	+1.42(+0.79%)
Dec 20, 2021	181.30	181.91	177.67	179.18	1,789,611	-3.86(-2.11%)
Dec 17, 2021	187.47	187.47	182.67	183.04	4,257,792	-5.87(-3.11%)
Dec 16, 2021	188.09	190.67	187.23	188.92	2,022,826	+2.60(+1.40%)
Dec 15, 2021	184.87	187.00	182.92	186.31	1,639,758	+1.36(+0.74%)
Dec 14, 2021	183.44	186.76	183.40	184.95	2,032,130	+2.22(+1.21%)
Dec 13, 2021	183.35	183.64	181.07	182.73	1,648,479	-1.19(-0.65%)
Dec 10, 2021	183.85	184.37	182.79	183.92	1,766,829	+1.22(+0.67%)
Dec 09, 2021	180.80	183.06	179.82	182.70	1,629,522	+1.00(+0.55%)
Dec 08, 2021	180.73	182.39	180.32	181.70	1,281,560	+1.07(+0.60%)
Dec 07, 2021	180.52	181.85	179.93	180.63	1,973,042	+0.49(+0.27%)
Dec 06, 2021	176.89	181.87	176.25	180.14	1,760,679	+5.83(+3.35%)
Dec 03, 2021	174.61	175.76	172.43	174.31	2,578,201	-0.86(-0.49%)
Dec 02, 2021	170.05	175.67	170.05	175.17	2,635,790	+6.94(+4.12%)
Dec 01, 2021	175.26	175.99	168.22	168.23	3,467,048	-4.16(-2.41%)
Nov 30, 2021	175.83	176.63	172.12	172.39	3,788,042	-5.35(-3.01%)
Nov 29, 2021	178.90	179.32	176.84	177.74	2,461,844	+0.47(+0.27%)
Nov 26, 2021	178.40	179.66	176.34	177.27	2,364,678	-5.64(-3.08%)
Nov 24, 2021	184.75	184.75	182.58	182.91	1,535,085	-2.43(-1.31%)
Nov 23, 2021	184.47	187.11	184.43	185.34	2,347,396	+2.10(+1.15%)
Nov 22, 2021	181.59	185.15	180.20	183.24	2,237,282	+2.41(+1.33%)
Nov 19, 2021	184.38	184.51	180.81	180.83	2,161,576	-3.53(-1.92%)
Nov 18, 2021	184.37	184.71	184.20	184.36	1,817,425	+0.14(+0.08%)
Nov 17, 2021	184.78	185.53	183.71	184.22	1,380,081	-1.32(-0.71%)
Nov 16, 2021	185.89	186.83	185.11	185.53	1,176,437	-0.01(-0.01%)
Nov 15, 2021	185.73	186.50	184.62	185.54	1,109,120	+0.31(+0.17%)
Nov 12, 2021	185.36	185.88	184.03	185.24	1,367,033	-0.25(-0.13%)
Nov 11, 2021	185.11	185.95	184.09	185.49	1,047,170	+0.05(+0.03%)
Nov 10, 2021	185.99			185.44	1,700,751	-0.45(-0.24%)
Nov 09, 2021	183.87	185.93	183.65	185.89	1,449,650	+1.56(+0.84%)
Nov 08, 2021	186.22	186.93	183.56	184.33	1,665,749	-1.24(-0.67%)
Nov 05, 2021	184.06	186.07	182.71	185.57	2,051,700	+3.06(+1.68%)
Nov 04, 2021	183.98	185.26	182.33	182.51	1,825,526	-2.11(-1.15%)
Nov 03, 2021	182.50	186.27	182.02	184.62	1,770,953	+1.61(+0.88%)
Nov 02, 2021	185.15	185.19	182.38	183.02	2,312,108	-1.71(-0.93%)
Nov 01, 2021	189.14	187.81	183.25	184.73	1,835,431	-2.95(-1.57%)
Oct 29, 2021	188.27	189.46	187.32	187.68	2,745,046	-0.68(-0.36%)
Oct 28, 2021	183.71	189.12	183.71	188.36	2,612,342	+5.59(+3.06%)
Oct 27, 2021	186.58	188.55	182.13	182.77	2,243,706	+2.92(+1.62%)
Oct 26, 2021	181.19		179.41	179.85	1,381,371	-0.81(-0.45%)
Oct 25, 2021	180.82	181.02	178.35	180.65	1,596,853	-0.04(-0.02%)
Oct 22, 2021	179.77	181.15	178.49	180.69	1,444,568	+1.82(+1.02%)
Oct 21, 2021	177.61	179.28	177.42	178.88	1,188,958	+0.71(+0.40%)
Oct 20, 2021	175.01	178.84	174.77	178.17	1,585,204	+3.16(+1.81%)
Oct 19, 2021	172.59	175.20	172.34	175.01	1,753,918	+4.31(+2.53%)
Oct 18, 2021	173.13	173.59	169.90	170.69	1,348,843	-3.47(-1.99%)
Oct 15, 2021	178.35	178.77	174.06	174.16	1,665,660	-2.54(-1.44%)
Oct 14, 2021	176.48	177.52	175.63	176.71	1,433,518	+1.65(+0.94%)
Oct 13, 2021	173.88	175.17	171.05	175.05	1,342,839	+0.59(+0.34%)
Oct 12, 2021	176.22	176.60	174.20	174.47	1,073,341	-1.09(-0.62%)
Oct 11, 2021	175.87	178.31	175.32	175.55	1,347,068	-0.02(-0.01%)
Oct 08, 2021	173.50	175.84	172.94	175.57	2,210,240	+4.28(+2.50%)
Oct 07, 2021	170.88	173.18	170.58	171.29	1,238,126	+1.54(+0.91%)
Oct 06, 2021	166.89	170.03	165.18	169.75	1,456,651	+1.51(+0.90%)
Oct 05, 2021	167.79	169.03	165.93	168.24	2,040,822	+1.48(+0.89%)
Oct 04, 2021	167.98	170.14	166.39	166.76	1,715,744	-1.73(-1.03%)