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 32.87 33.01 32.57 32.73 1,358,660 -0.38(-1.16%)
Feb 25, 2005 32.78 33.21 32.68 33.12 1,166,332 +0.23(+0.69%)
Feb 24, 2005 32.75 33.07 32.62 32.89 944,801 +0.14(+0.43%)
Feb 23, 2005 32.62 33.04 32.43 32.75 712,539 +0.32(+0.98%)
Feb 22, 2005 32.76 33.05 32.43 32.43 1,845,323 -0.63(-1.91%)
Feb 18, 2005 33.19 33.30 32.95 33.06 1,743,046 -0.26(-0.77%)
Feb 17, 2005 33.81 33.81 33.32 33.32 1,877,921 -0.48(-1.42%)
Feb 16, 2005 34.22 34.41 33.61 33.80 2,199,555 -0.68(-1.99%)
Feb 15, 2005 34.27 34.53 34.16 34.49 1,611,567 +0.02(+0.06%)
Feb 14, 2005 34.63 34.71 34.17 34.46 1,269,423 -0.32(-0.93%)
Feb 11, 2005 33.91 35.12 33.88 34.79 2,990,330 +0.88(+2.58%)
Feb 10, 2005 33.87 34.03 33.50 33.91 1,519,749 +0.20(+0.59%)
Feb 09, 2005 33.70 33.94 33.50 33.71 1,752,690 +0.10(+0.31%)
Feb 08, 2005 33.65 33.79 33.54 33.61 1,879,958 -0.25(-0.74%)
Feb 07, 2005 33.65 33.97 33.63 33.86 1,991,742 +0.01(+0.02%)
Feb 04, 2005 32.54 33.91 32.54 33.85 2,268,826 +1.07(+3.28%)
Feb 03, 2005 32.95 33.11 32.69 32.78 2,419,049 +0.38(+1.18%)
Feb 02, 2005 32.30 32.48 32.07 32.39 2,029,638 +0.10(+0.30%)
Feb 01, 2005 32.14 32.45 31.81 32.30 1,367,897 +0.35(+1.08%)
Jan 31, 2005 31.29 31.98 31.22 31.95 2,088,450 +0.93(+3.01%)
Jan 28, 2005 31.48 31.55 30.87 31.02 1,406,064 -0.46(-1.45%)
Jan 27, 2005 31.64 31.84 31.40 31.47 829,757 -0.31(-0.97%)
Jan 26, 2005 31.37 31.81 31.32 31.78 1,625,150 +0.42(+1.34%)
Jan 25, 2005 31.11 31.47 31.11 31.36 1,579,513 +0.27(+0.88%)
Jan 24, 2005 31.22 31.54 30.74 31.09 1,606,134 -0.44(-1.40%)
Jan 21, 2005 32.07 32.08 31.47 31.53 1,968,652 -0.63(-1.95%)
Jan 20, 2005 32.12 32.33 31.68 32.16 2,944,693 -0.13(-0.39%)
Jan 19, 2005 32.17 32.55 31.89 32.28 3,930,378 +0.24(+0.76%)
Jan 18, 2005 31.29 32.14 31.08 32.04 3,184,832 +0.75(+2.40%)
Jan 14, 2005 31.22 31.66 31.15 31.29 1,629,360 +0.08(+0.26%)
Jan 13, 2005 31.47 31.58 31.13 31.21 1,839,754 -0.27(-0.87%)
Jan 12, 2005 31.32 31.48 30.90 31.48 2,080,844 +0.16(+0.52%)
Jan 11, 2005 30.92 31.58 30.87 31.32 1,738,564 +0.27(+0.85%)
Jan 10, 2005 31.07 31.33 31.02 31.05 1,328,915 -0.24(-0.75%)
Jan 07, 2005 31.47 31.53 31.13 31.29 1,909,432 -0.12(-0.38%)
Jan 06, 2005 31.05 31.74 30.47 31.41 3,631,969 +0.35(+1.11%)
Jan 05, 2005 31.09 31.39 30.96 31.06 2,272,493 -0.02(-0.07%)
Jan 04, 2005 31.17 31.39 31.08 31.08 1,226,231 -0.08(-0.26%)
Jan 03, 2005 31.62 31.62 31.08 31.16 1,212,784 -0.31(-0.98%)
Dec 31, 2004 31.51 31.72 31.35 31.47 699,908 +0.09(+0.28%)
Dec 30, 2004 31.27 31.51 31.11 31.39 660,790 +0.24(+0.76%)
Dec 29, 2004 31.03 31.27 30.85 31.15 721,775 -0.18(-0.59%)
Dec 28, 2004 30.74 31.36 30.74 31.33 556,068 +0.49(+1.60%)
Dec 27, 2004 30.89 31.08 30.59 30.84 601,298 -0.19(-0.62%)
Dec 23, 2004 31.22 31.28 30.94 31.03 547,376 -0.26(-0.82%)
Dec 22, 2004 31.04 31.42 30.87 31.29 1,063,784 +0.39(+1.26%)
Dec 21, 2004 30.37 31.04 30.33 30.90 1,603,554 -0.17(-0.54%)
Dec 20, 2004 31.25 31.40 30.91 31.07 1,370,749 -0.18(-0.59%)
Dec 17, 2004 30.52 31.28 30.41 31.25 3,541,917 +0.55(+1.80%)
Dec 16, 2004 30.96 30.99 30.06 30.70 1,593,231 -0.07(-0.24%)
Dec 15, 2004 30.98 31.39 30.36 30.77 1,501,141 -0.21(-0.67%)
Dec 14, 2004 30.48 31.00 30.30 30.98 1,613,605 +0.65(+2.14%)
Dec 13, 2004 29.96 30.39 29.96 30.33 1,148,131 +0.43(+1.45%)
Dec 10, 2004 30.31 30.31 29.49 29.90 882,321 +0.13(+0.42%)
Dec 09, 2004 29.23 29.78 29.17 29.77 1,036,890 +0.48(+1.63%)
Dec 08, 2004 29.18 29.45 29.10 29.30 1,574,623 -0.21(-0.70%)
Dec 07, 2004 29.99 30.13 29.50 29.50 1,413,398 -0.49(-1.64%)
Dec 06, 2004 30.04 30.08 29.79 29.99 1,315,740 -0.22(-0.73%)
Dec 03, 2004 30.55 30.72 29.88 30.22 1,312,480 -0.12(-0.39%)
Dec 02, 2004 30.20 30.35 29.85 30.33 1,319,679 +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.