Skip to main content

Chubb Limited (NY: CB )

264.60 -1.88 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 38.57 39.13 38.04 38.96 1,206,654 +0.46(+1.20%)
Dec 30, 2008 38.81 38.84 37.92 38.50 2,535,784 +0.01(+0.04%)
Dec 29, 2008 38.08 38.67 37.95 38.48 1,712,219 +0.26(+0.67%)
Dec 26, 2008 38.10 38.43 37.76 38.23 849,599 +0.27(+0.72%)
Dec 24, 2008 38.34 38.36 37.36 37.95 560,729 -0.08(-0.21%)
Dec 23, 2008 38.69 39.32 37.92 38.03 2,159,915 -0.28(-0.73%)
Dec 22, 2008 38.84 38.84 37.81 38.31 2,859,412 -0.01(-0.04%)
Dec 19, 2008 38.45 39.01 37.61 38.33 2,801,937 +0.22(+0.58%)
Dec 18, 2008 39.02 39.21 37.68 38.11 3,995,847 +0.56(+1.49%)
Dec 17, 2008 37.62 38.20 36.81 37.55 3,078,750 -0.34(-0.89%)
Dec 16, 2008 35.57 37.91 35.30 37.89 3,357,347 +2.43(+6.85%)
Dec 15, 2008 34.64 35.77 33.79 35.46 3,028,398 +0.77(+2.23%)
Dec 12, 2008 33.55 35.41 33.50 34.68 3,305,195 -0.17(-0.49%)
Dec 11, 2008 34.69 36.26 34.68 34.85 3,590,996 -0.46(-1.29%)
Dec 10, 2008 35.16 36.74 34.40 35.31 3,761,593 +0.15(+0.42%)
Dec 09, 2008 36.33 36.66 34.82 35.16 4,014,718 -1.06(-2.93%)
Dec 08, 2008 38.32 38.65 35.46 36.22 5,464,092 -1.94(-5.07%)
Dec 05, 2008 34.34 38.40 33.79 38.16 5,324,811 +3.30(+9.46%)
Dec 04, 2008 33.87 36.05 33.53 34.86 5,554,224 +0.30(+0.87%)
Dec 03, 2008 33.43 34.78 31.36 34.56 5,761,024 +1.10(+3.30%)
Dec 02, 2008 33.12 34.46 32.51 33.45 4,921,763 +0.88(+2.69%)
Dec 01, 2008 37.11 37.25 32.39 32.58 6,163,375 -5.89(-15.31%)
Nov 28, 2008 35.90 38.57 35.80 38.47 2,190,144 +1.92(+5.26%)
Nov 26, 2008 34.42 37.08 34.39 36.55 4,454,251 +0.84(+2.35%)
Nov 25, 2008 34.97 35.94 33.39 35.71 4,566,634 +1.40(+4.08%)
Nov 24, 2008 33.83 34.77 32.15 34.31 5,150,429 +0.55(+1.64%)
Nov 21, 2008 29.51 34.01 28.68 33.76 8,652,846 +5.80(+20.75%)
Nov 20, 2008 29.66 32.46 27.61 27.95 10,291,412 -1.83(-6.13%)
Nov 19, 2008 35.29 35.30 29.52 29.78 22,741,744 -7.33(-19.76%)
Nov 18, 2008 38.23 38.23 35.54 37.11 5,695,089 -0.59(-1.56%)
Nov 17, 2008 38.37 38.91 37.04 37.70 4,007,078 -1.10(-2.83%)
Nov 14, 2008 38.84 40.30 38.56 38.80 4,504,502 -1.07(-2.68%)
Nov 13, 2008 36.66 40.14 35.56 39.87 5,574,170 +3.33(+9.11%)
Nov 12, 2008 37.31 37.55 36.40 36.54 5,399,716 -1.41(-3.72%)
Nov 11, 2008 37.33 38.82 36.44 37.95 3,165,298 -0.13(-0.33%)
Nov 10, 2008 39.43 39.55 37.66 38.08 3,047,100 -1.24(-3.15%)
Nov 07, 2008 37.55 39.75 37.20 39.32 5,053,433 +1.60(+4.24%)
Nov 06, 2008 38.62 40.27 37.23 37.72 3,436,782 -0.84(-2.18%)
Nov 05, 2008 40.33 41.46 38.41 38.56 4,890,230 -2.19(-5.37%)
Nov 04, 2008 40.62 41.66 39.20 40.74 4,963,039 +0.08(+0.20%)
Nov 03, 2008 43.12 43.30 39.90 40.66 5,097,696 -1.57(-3.71%)
Oct 31, 2008 40.86 42.89 40.63 42.23 6,276,080 +1.19(+2.89%)
Oct 30, 2008 42.98 43.70 39.20 41.05 11,949,383 -0.58(-1.40%)
Oct 29, 2008 37.54 42.73 34.60 41.63 15,721,202 +5.28(+14.52%)
Oct 28, 2008 34.21 36.43 31.90 36.35 5,935,642 +3.70(+11.32%)
Oct 27, 2008 35.92 37.14 32.56 32.65 6,328,184 -3.06(-8.58%)
Oct 24, 2008 32.57 35.95 30.83 35.72 5,105,296 +0.72(+2.06%)
Oct 23, 2008 33.50 35.25 32.66 34.99 5,512,978 +1.64(+4.92%)
Oct 22, 2008 35.30 35.30 32.70 33.35 5,431,420 -1.81(-5.15%)
Oct 21, 2008 35.93 36.75 34.85 35.16 3,733,576 -1.19(-3.28%)
Oct 20, 2008 34.54 36.71 34.23 36.36 3,113,087 +2.06(+6.01%)
Oct 17, 2008 34.29 35.93 31.25 34.29 5,483,892 +1.47(+4.49%)
Oct 16, 2008 32.76 33.05 29.52 32.82 5,860,160 +0.11(+0.34%)
Oct 15, 2008 34.21 34.88 32.56 32.71 3,977,550 -3.55(-9.79%)
Oct 14, 2008 33.58 36.26 33.58 36.26 7,216,726 +2.51(+7.44%)
Oct 13, 2008 32.78 34.46 30.92 33.75 4,691,817 +3.75(+12.49%)
Oct 10, 2008 27.23 30.93 25.69 30.00 11,150,825 +1.84(+6.54%)
Oct 09, 2008 35.21 35.66 28.16 28.16 11,587,058 -5.40(-16.10%)
Oct 08, 2008 35.25 37.92 33.50 33.57 8,870,899 -3.61(-9.72%)
Oct 07, 2008 39.27 40.31 37.18 37.18 5,044,425 -1.40(-3.63%)
Oct 06, 2008 37.73 39.37 36.72 38.58 5,039,992 -0.26(-0.66%)
Oct 03, 2008 40.21 41.23 38.75 38.84 4,291,465 -0.92(-2.31%)
Oct 02, 2008 39.68 40.10 39.14 39.76 3,510,713 +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.