Skip to main content

Chubb Limited (NY: CB )

259.46 -2.84 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 134.09 134.78 132.42 132.47 2,423,560 -1.82(-1.35%)
Oct 30, 2017 134.07 135.53 132.96 134.28 1,523,462 +0.12(+0.09%)
Oct 27, 2017 135.48 135.48 133.06 134.16 2,754,811 -1.76(-1.29%)
Oct 26, 2017 136.02 136.48 135.29 135.92 1,387,481 +0.52(+0.38%)
Oct 25, 2017 135.73 136.37 134.72 135.40 1,939,771 -0.21(-0.16%)
Oct 24, 2017 136.66 137.01 135.60 135.61 1,722,633 -0.69(-0.51%)
Oct 23, 2017 135.42 136.35 134.66 136.30 973,267 +1.04(+0.77%)
Oct 20, 2017 136.21 136.39 134.62 135.26 1,978,764 +0.02(+0.01%)
Oct 19, 2017 132.58 135.30 131.85 135.24 1,778,249 +2.52(+1.90%)
Oct 18, 2017 131.50 132.78 130.79 132.72 1,071,816 +0.91(+0.69%)
Oct 17, 2017 131.80 132.14 130.92 131.81 1,423,972 -0.21(-0.16%)
Oct 16, 2017 130.57 132.39 130.46 132.03 1,711,318 +1.30(+0.99%)
Oct 13, 2017 128.76 131.03 128.20 130.73 2,112,815 +1.98(+1.54%)
Oct 12, 2017 129.66 130.02 128.43 128.74 1,272,892 -0.69(-0.54%)
Oct 11, 2017 129.06 129.52 128.62 129.44 992,093 +0.08(+0.06%)
Oct 10, 2017 128.27 129.40 127.94 129.36 824,534 +1.08(+0.84%)
Oct 09, 2017 128.31 128.75 127.35 128.28 1,112,013 -0.09(-0.07%)
Oct 06, 2017 128.22 128.78 127.38 128.36 1,297,918 +0.39(+0.30%)
Oct 05, 2017 127.21 128.49 126.76 127.98 1,551,496 +0.84(+0.66%)
Oct 04, 2017 126.83 127.42 126.73 127.13 1,052,717 +0.04(+0.03%)
Oct 03, 2017 127.70 127.70 126.37 127.09 1,749,644 -0.69(-0.54%)
Oct 02, 2017 125.20 127.74 125.05 127.78 2,533,949 +2.58(+2.06%)
Sep 29, 2017 124.48 125.34 124.40 125.20 1,609,072 +0.32(+0.25%)
Sep 28, 2017 124.26 125.31 124.21 124.89 2,045,609 +0.87(+0.70%)
Sep 27, 2017 124.57 124.57 123.75 124.02 1,618,962 +0.26(+0.21%)
Sep 26, 2017 124.85 124.85 123.11 123.75 1,870,999 -1.40(-1.12%)
Sep 25, 2017 124.61 125.31 123.94 125.15 1,280,635 +0.54(+0.43%)
Sep 22, 2017 124.75 125.05 123.78 124.61 1,155,303 -0.31(-0.25%)
Sep 21, 2017 125.68 126.43 124.92 124.92 1,081,244 -0.81(-0.65%)
Sep 20, 2017 125.75 126.11 124.71 125.74 1,236,627 +0.36(+0.29%)
Sep 19, 2017 125.42 126.34 124.88 125.38 1,819,748 -0.09(-0.07%)
Sep 18, 2017 125.60 125.89 124.68 125.47 1,115,596 +0.05(+0.04%)
Sep 15, 2017 124.78 125.55 124.50 125.41 2,640,647 +0.63(+0.50%)
Sep 14, 2017 126.36 126.36 123.75 124.78 1,959,012 -1.54(-1.22%)
Sep 13, 2017 127.96 128.32 126.02 126.32 2,070,350 -2.15(-1.67%)
Sep 12, 2017 127.49 128.48 126.93 128.47 2,666,434 +0.99(+0.77%)
Sep 11, 2017 124.72 128.32 124.72 127.48 5,601,533 +4.39(+3.57%)
Sep 08, 2017 117.48 124.75 117.14 123.09 5,005,471 +5.22(+4.43%)
Sep 07, 2017 120.12 120.30 116.95 117.87 3,188,273 -2.47(-2.06%)
Sep 06, 2017 119.81 121.60 119.10 120.35 3,274,500 +0.75(+0.63%)
Sep 05, 2017 122.34 122.34 119.32 119.59 2,788,311 -3.18(-2.59%)
Sep 01, 2017 123.63 124.34 122.62 122.78 1,598,940 -0.81(-0.66%)
Aug 31, 2017 123.75 123.87 122.82 123.59 2,126,646 +0.23(+0.18%)
Aug 30, 2017 124.56 124.56 123.33 123.36 1,400,421 -0.64(-0.51%)
Aug 29, 2017 122.86 124.40 122.86 124.00 1,421,888 +0.10(+0.08%)
Aug 28, 2017 125.22 125.22 122.86 123.90 1,763,513 -1.62(-1.29%)
Aug 25, 2017 124.79 125.97 124.66 125.52 1,502,152 +0.76(+0.61%)
Aug 24, 2017 126.16 126.31 124.62 124.76 1,743,639 -1.29(-1.03%)
Aug 23, 2017 126.54 126.95 125.79 126.05 1,172,346 -0.93(-0.74%)
Aug 22, 2017 127.08 127.21 126.58 126.99 1,206,764 -0.02(-0.01%)
Aug 21, 2017 127.22 127.40 126.51 127.00 1,475,385 -0.10(-0.08%)
Aug 18, 2017 126.94 127.89 126.94 127.10 1,206,213 -0.45(-0.35%)
Aug 17, 2017 129.16 129.36 127.49 127.55 1,041,717 -1.81(-1.40%)
Aug 16, 2017 129.70 130.16 129.23 129.36 1,035,453 +0.04(+0.03%)
Aug 15, 2017 129.17 129.99 129.10 129.31 969,822 +0.50(+0.39%)
Aug 14, 2017 128.32 129.30 128.29 128.81 1,488,339 +0.84(+0.66%)
Aug 11, 2017 129.98 130.01 127.85 127.97 2,433,461 -1.65(-1.27%)
Aug 10, 2017 129.89 130.24 129.53 129.63 1,260,415 -0.84(-0.64%)
Aug 09, 2017 129.74 130.51 129.35 130.47 998,886 +0.66(+0.50%)
Aug 08, 2017 130.33 130.65 129.66 129.81 1,103,672 -0.67(-0.52%)
Aug 07, 2017 130.66 131.06 130.40 130.48 1,014,413 -0.43(-0.33%)
Aug 04, 2017 131.03 131.33 130.35 130.91 965,435 -0.06(-0.05%)
Aug 03, 2017 130.20 131.16 129.92 130.97 2,014,058 +0.83(+0.64%)
Aug 02, 2017 129.53 130.41 129.20 130.14 2,083,006 +0.74(+0.57%)
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.