Skip to main content

Chubb Limited (NY: CB )

263.03 +2.31 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.98 28.23 27.65 28.03 2,422,252 +0.06(+0.21%)
Oct 28, 2004 27.32 28.09 27.17 27.97 2,568,771 +0.65(+2.37%)
Oct 27, 2004 27.20 27.59 26.74 27.32 2,770,150 -0.06(-0.22%)
Oct 26, 2004 26.88 27.70 26.81 27.38 4,874,922 +1.76(+6.87%)
Oct 25, 2004 25.92 26.11 25.46 25.62 3,257,914 +0.18(+0.69%)
Oct 22, 2004 24.89 26.00 24.84 25.44 5,348,427 +0.40(+1.59%)
Oct 21, 2004 25.05 25.47 24.67 25.05 3,822,807 +0.01(+0.03%)
Oct 20, 2004 23.93 25.30 23.68 25.04 6,083,332 +0.63(+2.56%)
Oct 19, 2004 25.77 25.78 23.42 24.41 12,612,468 -1.64(-6.30%)
Oct 18, 2004 25.76 26.32 25.51 26.05 4,855,232 +0.29(+1.14%)
Oct 15, 2004 26.14 26.14 24.27 25.76 14,777,260 -1.10(-4.09%)
Oct 14, 2004 29.54 29.56 26.25 26.86 10,226,880 -2.83(-9.53%)
Oct 13, 2004 30.01 30.09 29.60 29.69 1,437,490 -0.04(-0.15%)
Oct 12, 2004 29.79 29.85 29.53 29.73 1,501,992 -0.10(-0.32%)
Oct 11, 2004 29.83 30.20 29.78 29.83 1,674,040 -0.40(-1.32%)
Oct 08, 2004 30.58 30.72 30.08 30.22 1,310,389 -0.51(-1.65%)
Oct 07, 2004 31.14 31.14 30.67 30.73 1,265,307 -0.41(-1.30%)
Oct 06, 2004 31.14 31.36 30.92 31.14 1,146,760 +0.00(+0.00%)
Oct 05, 2004 31.19 31.25 31.06 31.14 1,750,626 -0.07(-0.21%)
Oct 04, 2004 30.27 31.61 30.27 31.20 4,080,133 +0.94(+3.09%)
Oct 01, 2004 29.73 30.31 29.64 30.27 2,220,194 +0.77(+2.60%)
Sep 30, 2004 28.61 29.55 28.35 29.50 2,697,773 +0.89(+3.11%)
Sep 29, 2004 28.56 28.68 28.07 28.61 2,345,801 -0.07(-0.23%)
Sep 28, 2004 28.10 28.80 28.09 28.68 1,941,278 +0.41(+1.46%)
Sep 27, 2004 28.86 28.89 28.10 28.26 1,764,341 -0.60(-2.07%)
Sep 24, 2004 28.85 28.88 28.59 28.86 587,434 -0.06(-0.20%)
Sep 23, 2004 28.94 29.07 28.75 28.92 1,048,176 +0.01(+0.05%)
Sep 22, 2004 29.16 29.24 28.78 28.90 1,137,391 -0.42(-1.43%)
Sep 21, 2004 29.35 29.38 29.09 29.32 1,341,486 +0.00(+0.00%)
Sep 20, 2004 29.43 29.49 29.15 29.32 1,098,147 -0.10(-0.35%)
Sep 17, 2004 29.77 29.94 29.41 29.43 1,747,910 -0.15(-0.52%)
Sep 16, 2004 29.22 29.67 29.22 29.58 1,740,578 +0.27(+0.93%)
Sep 15, 2004 29.00 29.68 28.72 29.31 1,949,018 +0.15(+0.53%)
Sep 14, 2004 29.10 29.31 29.04 29.15 1,556,037 +0.17(+0.58%)
Sep 13, 2004 28.57 29.05 28.57 28.99 1,337,819 +0.38(+1.31%)
Sep 10, 2004 28.50 28.62 28.26 28.61 1,178,128 +0.07(+0.26%)
Sep 09, 2004 28.62 28.68 28.18 28.54 1,337,005 -0.07(-0.26%)
Sep 08, 2004 28.79 28.87 28.56 28.61 942,394 -0.29(-1.02%)
Sep 07, 2004 28.76 29.14 28.76 28.90 1,448,490 +0.22(+0.77%)
Sep 03, 2004 28.28 28.99 28.26 28.68 1,786,068 +0.40(+1.41%)
Sep 02, 2004 27.62 28.34 27.34 28.29 3,084,372 +0.66(+2.37%)
Sep 01, 2004 28.26 28.26 27.52 27.63 2,478,198 -0.76(-2.67%)
Aug 31, 2004 28.68 28.73 28.20 28.39 1,448,490 -0.18(-0.64%)
Aug 30, 2004 28.72 28.83 28.54 28.57 867,030 -0.16(-0.56%)
Aug 27, 2004 28.65 28.82 28.58 28.74 895,274 +0.03(+0.10%)
Aug 26, 2004 28.89 29.00 28.70 28.71 1,148,933 -0.18(-0.64%)
Aug 25, 2004 28.82 28.91 28.71 28.89 783,518 +0.04(+0.13%)
Aug 24, 2004 28.83 28.87 28.72 28.85 2,363,997 +0.13(+0.46%)
Aug 23, 2004 28.82 28.96 28.61 28.72 1,409,517 -0.21(-0.71%)
Aug 20, 2004 29.04 29.21 28.82 28.93 919,174 -0.11(-0.38%)
Aug 19, 2004 28.95 29.04 28.74 29.04 793,159 +0.11(+0.38%)
Aug 18, 2004 28.57 28.99 28.39 28.93 2,301,669 +0.29(+1.00%)
Aug 17, 2004 28.83 29.04 28.60 28.64 1,190,621 -0.15(-0.54%)
Aug 16, 2004 28.15 28.84 28.15 28.79 1,705,951 +0.60(+2.14%)
Aug 13, 2004 28.17 28.39 27.80 28.19 1,269,516 -0.01(-0.05%)
Aug 12, 2004 28.45 28.45 27.98 28.20 1,688,977 -0.24(-0.85%)
Aug 11, 2004 28.40 28.54 28.15 28.45 1,248,333 +0.04(+0.16%)
Aug 10, 2004 28.32 28.46 28.06 28.40 1,253,764 +0.21(+0.76%)
Aug 09, 2004 28.20 28.40 28.15 28.19 1,156,945 -0.11(-0.39%)
Aug 06, 2004 28.79 28.79 28.16 28.30 1,233,803 -0.21(-0.72%)
Aug 05, 2004 29.17 29.21 28.49 28.51 1,445,095 -0.66(-2.25%)
Aug 04, 2004 28.90 29.38 28.61 29.16 1,193,744 +0.13(+0.43%)
Aug 03, 2004 29.31 29.36 28.93 29.04 1,954,314 -0.37(-1.25%)
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.