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 (%)
Dec 31, 2008 38.58 39.14 38.05 38.97 1,206,355 +0.46(+1.20%)
Dec 30, 2008 38.82 38.85 37.93 38.51 2,535,156 +0.01(+0.04%)
Dec 29, 2008 38.09 38.68 37.96 38.49 1,711,795 +0.26(+0.67%)
Dec 26, 2008 38.11 38.44 37.77 38.23 849,389 +0.27(+0.72%)
Dec 24, 2008 38.35 38.37 37.37 37.96 560,590 -0.08(-0.21%)
Dec 23, 2008 38.70 39.33 37.93 38.04 2,159,380 -0.28(-0.73%)
Dec 22, 2008 38.85 38.85 37.82 38.32 2,858,704 -0.01(-0.04%)
Dec 19, 2008 38.46 39.02 37.62 38.34 2,801,242 +0.22(+0.58%)
Dec 18, 2008 39.03 39.22 37.69 38.12 3,994,857 +0.56(+1.49%)
Dec 17, 2008 37.63 38.21 36.82 37.56 3,077,987 -0.34(-0.89%)
Dec 16, 2008 35.58 37.92 35.31 37.90 3,356,515 +2.43(+6.85%)
Dec 15, 2008 34.65 35.78 33.80 35.47 3,027,648 +0.77(+2.23%)
Dec 12, 2008 33.56 35.42 33.51 34.69 3,304,376 -0.17(-0.49%)
Dec 11, 2008 34.70 36.27 34.69 34.86 3,590,107 -0.46(-1.29%)
Dec 10, 2008 35.17 36.75 34.41 35.32 3,760,661 +0.15(+0.42%)
Dec 09, 2008 36.34 36.67 34.83 35.17 4,013,724 -1.06(-2.93%)
Dec 08, 2008 38.33 38.66 35.47 36.23 5,462,738 -1.94(-5.07%)
Dec 05, 2008 34.35 38.41 33.79 38.17 5,323,492 +3.30(+9.46%)
Dec 04, 2008 33.88 36.06 33.54 34.87 5,552,848 +0.30(+0.87%)
Dec 03, 2008 33.43 34.79 31.36 34.57 5,759,596 +1.10(+3.30%)
Dec 02, 2008 33.13 34.46 32.51 33.46 4,920,544 +0.88(+2.69%)
Dec 01, 2008 37.12 37.26 32.40 32.59 6,161,848 -5.89(-15.31%)
Nov 28, 2008 35.91 38.58 35.81 38.48 2,189,601 +1.92(+5.26%)
Nov 26, 2008 34.43 37.09 34.40 36.56 4,453,147 +0.84(+2.35%)
Nov 25, 2008 34.98 35.95 33.40 35.72 4,565,503 +1.40(+4.08%)
Nov 24, 2008 33.84 34.77 32.16 34.32 5,149,153 +0.55(+1.64%)
Nov 21, 2008 29.52 34.02 28.68 33.76 8,650,702 +5.80(+20.75%)
Nov 20, 2008 29.67 32.47 27.62 27.96 10,288,862 -1.83(-6.13%)
Nov 19, 2008 35.30 35.31 29.52 29.79 22,736,110 -7.33(-19.76%)
Nov 18, 2008 38.24 38.24 35.55 37.12 5,693,678 -0.59(-1.56%)
Nov 17, 2008 38.38 38.92 37.05 37.71 4,006,085 -1.10(-2.83%)
Nov 14, 2008 38.85 40.31 38.57 38.81 4,503,386 -1.07(-2.68%)
Nov 13, 2008 36.67 40.15 35.57 39.88 5,572,789 +3.33(+9.11%)
Nov 12, 2008 37.31 37.56 36.41 36.55 5,398,378 -1.41(-3.72%)
Nov 11, 2008 37.34 38.83 36.45 37.96 3,164,514 -0.13(-0.33%)
Nov 10, 2008 39.44 39.56 37.67 38.09 3,046,345 -1.24(-3.15%)
Nov 07, 2008 37.56 39.76 37.21 39.32 5,052,181 +1.60(+4.24%)
Nov 06, 2008 38.63 40.28 37.24 37.73 3,435,930 -0.84(-2.18%)
Nov 05, 2008 40.34 41.47 38.42 38.57 4,889,018 -2.19(-5.37%)
Nov 04, 2008 40.63 41.67 39.21 40.75 4,961,809 +0.08(+0.20%)
Nov 03, 2008 43.13 43.31 39.91 40.67 5,096,433 -1.57(-3.71%)
Oct 31, 2008 40.87 42.90 40.64 42.24 6,274,525 +1.19(+2.89%)
Oct 30, 2008 42.99 43.71 39.21 41.06 11,946,422 -0.58(-1.40%)
Oct 29, 2008 37.55 42.74 34.61 41.64 15,717,308 +5.28(+14.52%)
Oct 28, 2008 34.22 36.44 31.91 36.36 5,934,172 +3.70(+11.32%)
Oct 27, 2008 35.93 37.15 32.57 32.66 6,326,616 -3.06(-8.58%)
Oct 24, 2008 32.58 35.96 30.84 35.72 5,104,031 +0.72(+2.06%)
Oct 23, 2008 33.51 35.26 32.67 35.00 5,511,612 +1.64(+4.92%)
Oct 22, 2008 35.30 35.30 32.70 33.36 5,430,075 -1.81(-5.15%)
Oct 21, 2008 35.94 36.76 34.86 35.17 3,732,651 -1.19(-3.28%)
Oct 20, 2008 34.55 36.72 34.24 36.36 3,112,315 +2.06(+6.01%)
Oct 17, 2008 34.30 35.94 31.26 34.30 5,482,534 +1.47(+4.49%)
Oct 16, 2008 32.76 33.06 29.53 32.83 5,858,708 +0.11(+0.34%)
Oct 15, 2008 34.22 34.88 32.56 32.72 3,976,564 -3.55(-9.79%)
Oct 14, 2008 33.59 36.27 33.59 36.27 7,214,938 +2.51(+7.44%)
Oct 13, 2008 32.79 34.46 30.93 33.76 4,690,655 +3.75(+12.49%)
Oct 10, 2008 27.24 30.94 25.70 30.01 11,148,062 +1.84(+6.54%)
Oct 09, 2008 35.22 35.66 28.17 28.17 11,584,187 -5.41(-16.10%)
Oct 08, 2008 35.26 37.93 33.51 33.57 8,868,701 -3.62(-9.72%)
Oct 07, 2008 39.28 40.32 37.19 37.19 5,043,176 -1.40(-3.63%)
Oct 06, 2008 37.74 39.38 36.73 38.59 5,038,743 -0.26(-0.66%)
Oct 03, 2008 40.22 41.24 38.76 38.85 4,290,402 -0.92(-2.31%)
Oct 02, 2008 39.69 40.11 39.15 39.77 3,509,843 +0.02(+0.06%)
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.