Chubb Limited (NY: CB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	170.34	170.66	166.61	166.60	1,539,310	-2.79(-1.65%)
Sep 29, 2021	168.60	170.26	168.05	169.39	1,004,513	+0.88(+0.52%)
Sep 28, 2021	170.78	172.15	167.88	168.51	1,735,236	-2.84(-1.66%)
Sep 27, 2021	170.79	172.45	169.84	171.35	1,060,338	+1.61(+0.95%)
Sep 24, 2021	170.24	171.13	169.53	169.74	1,134,719	-0.71(-0.42%)
Sep 23, 2021	170.70	172.50	170.28	170.45	1,153,324	+0.54(+0.32%)
Sep 22, 2021	170.61	171.22	169.31	169.91	1,641,207	+1.09(+0.64%)
Sep 21, 2021	171.95	172.38	168.33	168.83	1,566,109	-2.01(-1.17%)
Sep 20, 2021	170.71	171.49	168.35	170.83	2,217,806	-2.56(-1.47%)
Sep 17, 2021	176.46	177.24	172.85	173.39	5,642,973	-0.57(-0.33%)
Sep 16, 2021	175.16	175.78	172.86	173.96	1,395,934	-0.79(-0.45%)
Sep 15, 2021	173.27	175.73	173.03	174.74	1,516,588	+1.41(+0.82%)
Sep 14, 2021	175.66	176.73	172.91	173.33	1,688,264	-1.97(-1.12%)
Sep 13, 2021	173.97	175.35	173.19	175.30	1,450,490	+2.96(+1.72%)
Sep 10, 2021	174.30	174.87	172.05	172.33	1,175,696	-0.80(-0.46%)
Sep 09, 2021	174.43	175.99	172.96	173.14	1,644,614	-1.29(-0.74%)
Sep 08, 2021	173.16	174.78	172.71	174.43	1,516,529	+0.63(+0.36%)
Sep 07, 2021	174.94	175.01	172.24	173.79	1,750,571	-1.62(-0.92%)
Sep 03, 2021	174.49	176.02	173.36	175.41	1,835,980	+0.42(+0.24%)
Sep 02, 2021	175.25	175.25	173.82	174.99	1,783,757	+0.00(+0.00%)
Sep 01, 2021	175.78	176.19	174.01	174.99	2,253,519	-0.86(-0.49%)
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%)