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 (%)
Feb 28, 2005 32.88 33.02 32.58 32.74 1,358,324 -0.38(-1.16%)
Feb 25, 2005 32.79 33.22 32.69 33.12 1,166,043 +0.23(+0.69%)
Feb 24, 2005 32.76 33.08 32.62 32.90 944,567 +0.14(+0.43%)
Feb 23, 2005 32.62 33.05 32.44 32.76 712,363 +0.32(+0.98%)
Feb 22, 2005 32.77 33.06 32.44 32.44 1,844,866 -0.63(-1.91%)
Feb 18, 2005 33.20 33.31 32.95 33.07 1,742,614 -0.26(-0.77%)
Feb 17, 2005 33.82 33.82 33.33 33.33 1,877,456 -0.48(-1.42%)
Feb 16, 2005 34.23 34.42 33.62 33.81 2,199,010 -0.68(-1.99%)
Feb 15, 2005 34.28 34.54 34.17 34.49 1,611,168 +0.02(+0.06%)
Feb 14, 2005 34.64 34.71 34.18 34.47 1,269,109 -0.32(-0.93%)
Feb 11, 2005 33.92 35.13 33.89 34.80 2,989,590 +0.88(+2.58%)
Feb 10, 2005 33.88 34.04 33.51 33.92 1,519,373 +0.20(+0.59%)
Feb 09, 2005 33.71 33.95 33.51 33.72 1,752,256 +0.10(+0.31%)
Feb 08, 2005 33.65 33.80 33.54 33.62 1,879,492 -0.25(-0.74%)
Feb 07, 2005 33.65 33.98 33.64 33.87 1,991,249 +0.01(+0.02%)
Feb 04, 2005 32.55 33.92 32.55 33.86 2,268,264 +1.08(+3.28%)
Feb 03, 2005 32.96 33.12 32.70 32.79 2,418,450 +0.38(+1.18%)
Feb 02, 2005 32.31 32.48 32.08 32.40 2,029,135 +0.10(+0.30%)
Feb 01, 2005 32.14 32.45 31.81 32.31 1,367,558 +0.35(+1.08%)
Jan 31, 2005 31.30 31.99 31.23 31.96 2,087,933 +0.94(+3.01%)
Jan 28, 2005 31.49 31.56 30.88 31.03 1,405,715 -0.46(-1.45%)
Jan 27, 2005 31.64 31.84 31.41 31.48 829,551 -0.31(-0.97%)
Jan 26, 2005 31.38 31.82 31.33 31.79 1,624,747 +0.42(+1.34%)
Jan 25, 2005 31.12 31.48 31.12 31.37 1,579,121 +0.27(+0.88%)
Jan 24, 2005 31.22 31.55 30.75 31.10 1,605,736 -0.44(-1.40%)
Jan 21, 2005 32.08 32.09 31.47 31.54 1,968,164 -0.63(-1.95%)
Jan 20, 2005 32.13 32.34 31.69 32.17 2,943,964 -0.13(-0.39%)
Jan 19, 2005 32.17 32.56 31.89 32.29 3,929,404 +0.24(+0.76%)
Jan 18, 2005 31.30 32.15 31.09 32.05 3,184,043 +0.75(+2.40%)
Jan 14, 2005 31.22 31.67 31.16 31.30 1,628,957 +0.08(+0.26%)
Jan 13, 2005 31.47 31.59 31.14 31.22 1,839,298 -0.27(-0.87%)
Jan 12, 2005 31.33 31.49 30.91 31.49 2,080,328 +0.16(+0.52%)
Jan 11, 2005 30.93 31.59 30.88 31.33 1,738,133 +0.27(+0.85%)
Jan 10, 2005 31.08 31.34 31.03 31.06 1,328,586 -0.24(-0.75%)
Jan 07, 2005 31.48 31.54 31.14 31.30 1,908,959 -0.12(-0.38%)
Jan 06, 2005 31.06 31.75 30.47 31.42 3,631,070 +0.35(+1.11%)
Jan 05, 2005 31.10 31.40 30.97 31.07 2,271,930 -0.02(-0.07%)
Jan 04, 2005 31.18 31.39 31.09 31.09 1,225,927 -0.08(-0.26%)
Jan 03, 2005 31.63 31.63 31.09 31.17 1,212,484 -0.31(-0.98%)
Dec 31, 2004 31.52 31.73 31.36 31.48 699,734 +0.09(+0.28%)
Dec 30, 2004 31.28 31.52 31.12 31.39 660,626 +0.24(+0.76%)
Dec 29, 2004 31.04 31.28 30.86 31.16 721,597 -0.18(-0.59%)
Dec 28, 2004 30.75 31.36 30.75 31.34 555,931 +0.49(+1.60%)
Dec 27, 2004 30.90 31.08 30.60 30.85 601,149 -0.19(-0.62%)
Dec 23, 2004 31.22 31.28 30.95 31.04 547,240 -0.26(-0.82%)
Dec 22, 2004 31.05 31.42 30.88 31.30 1,063,520 +0.39(+1.26%)
Dec 21, 2004 30.38 31.05 30.33 30.91 1,603,156 -0.17(-0.55%)
Dec 20, 2004 31.26 31.41 30.91 31.08 1,370,409 -0.18(-0.59%)
Dec 17, 2004 30.52 31.29 30.41 31.26 3,541,040 +0.55(+1.80%)
Dec 16, 2004 30.97 31.00 30.07 30.71 1,592,836 -0.07(-0.24%)
Dec 15, 2004 30.99 31.40 30.36 30.78 1,500,769 -0.21(-0.67%)
Dec 14, 2004 30.49 31.00 30.30 30.99 1,613,205 +0.65(+2.14%)
Dec 13, 2004 29.97 30.40 29.97 30.34 1,147,847 +0.43(+1.45%)
Dec 10, 2004 30.32 30.32 29.49 29.91 882,102 +0.13(+0.42%)
Dec 09, 2004 29.24 29.79 29.18 29.78 1,036,633 +0.48(+1.63%)
Dec 08, 2004 29.18 29.46 29.10 29.30 1,574,233 -0.21(-0.70%)
Dec 07, 2004 30.00 30.13 29.51 29.51 1,413,048 -0.49(-1.64%)
Dec 06, 2004 30.05 30.08 29.80 30.00 1,315,414 -0.22(-0.73%)
Dec 03, 2004 30.56 30.72 29.88 30.22 1,312,155 -0.12(-0.39%)
Dec 02, 2004 30.21 30.36 29.86 30.34 1,319,352 +0.14(+0.46%)
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.