Skip to main content

Chubb Limited (NY: CB )

263.11 +2.38 (+0.91%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 31.61 31.63 31.04 31.41 1,624,607 -0.18(-0.58%)
Mar 30, 2004 31.66 31.81 31.51 31.59 972,509 -0.10(-0.30%)
Mar 29, 2004 31.18 31.73 31.10 31.69 1,118,250 +0.52(+1.65%)
Mar 26, 2004 31.11 31.30 30.87 31.17 1,084,701 +0.07(+0.21%)
Mar 25, 2004 30.82 31.25 30.61 31.11 1,110,508 +0.44(+1.44%)
Mar 24, 2004 31.07 31.07 30.51 30.66 1,358,117 -0.40(-1.30%)
Mar 23, 2004 30.93 31.25 30.61 31.07 1,088,096 +0.15(+0.50%)
Mar 22, 2004 31.26 31.26 30.64 30.91 1,097,333 -0.35(-1.11%)
Mar 19, 2004 31.36 31.65 31.18 31.26 1,076,144 -0.26(-0.82%)
Mar 18, 2004 31.88 31.88 31.05 31.52 2,095,377 -0.39(-1.22%)
Mar 17, 2004 31.95 32.02 31.65 31.91 1,326,334 +0.46(+1.45%)
Mar 16, 2004 31.51 31.81 31.34 31.45 1,435,538 +0.13(+0.42%)
Mar 15, 2004 32.38 32.38 31.16 31.32 1,841,791 -1.21(-3.71%)
Mar 12, 2004 32.25 32.59 31.97 32.53 1,365,316 +0.95(+3.01%)
Mar 11, 2004 32.10 32.20 31.40 31.58 2,231,610 -0.75(-2.32%)
Mar 10, 2004 32.87 32.92 32.25 32.33 1,055,091 -0.39(-1.19%)
Mar 09, 2004 33.04 33.17 32.50 32.72 1,147,860 -0.42(-1.27%)
Mar 08, 2004 33.17 33.41 33.02 33.14 762,659 -0.07(-0.22%)
Mar 05, 2004 33.13 33.50 33.00 33.21 983,783 +0.07(+0.20%)
Mar 04, 2004 33.13 33.28 32.99 33.15 642,046 -0.17(-0.51%)
Mar 03, 2004 32.77 33.31 32.75 33.31 1,008,910 +0.55(+1.69%)
Mar 02, 2004 32.98 33.13 32.66 32.76 1,399,544 -0.07(-0.22%)
Mar 01, 2004 32.95 33.21 32.82 32.84 1,530,615 -0.27(-0.80%)
Feb 27, 2004 31.73 33.17 31.73 33.10 2,404,923 +0.88(+2.74%)
Feb 26, 2004 32.10 32.32 31.87 32.22 977,806 +0.15(+0.46%)
Feb 25, 2004 32.14 32.35 31.92 32.07 984,869 -0.20(-0.62%)
Feb 24, 2004 32.51 32.54 32.03 32.27 1,111,594 -0.25(-0.77%)
Feb 23, 2004 32.82 32.82 32.14 32.52 1,127,214 -0.23(-0.70%)
Feb 20, 2004 32.84 33.06 32.53 32.75 1,116,620 +0.15(+0.47%)
Feb 19, 2004 33.04 33.04 32.56 32.59 1,225,959 -0.32(-0.96%)
Feb 18, 2004 33.06 33.06 32.81 32.91 1,525,047 -0.07(-0.22%)
Feb 17, 2004 33.13 33.14 32.76 32.98 1,597,306 -0.25(-0.75%)
Feb 13, 2004 33.19 33.35 33.00 33.23 1,255,569 +0.04(+0.13%)
Feb 12, 2004 32.76 33.20 32.70 33.19 1,783,794 +0.30(+0.92%)
Feb 11, 2004 32.65 32.98 31.88 32.89 2,475,281 +0.24(+0.72%)
Feb 10, 2004 32.83 32.83 32.44 32.65 1,257,063 -0.17(-0.52%)
Feb 09, 2004 32.76 32.95 32.56 32.82 2,200,778 -0.01(-0.04%)
Feb 06, 2004 33.09 33.31 32.76 32.84 1,958,329 -0.33(-1.00%)
Feb 05, 2004 33.12 33.65 32.70 33.17 3,820,359 +1.17(+3.66%)
Feb 04, 2004 31.84 32.20 31.51 32.00 1,808,786 -0.29(-0.89%)
Feb 03, 2004 31.85 32.33 31.77 32.28 1,084,837 +0.19(+0.60%)
Feb 02, 2004 31.81 32.13 31.58 32.09 1,506,574 +0.13(+0.39%)
Jan 30, 2004 31.33 31.99 31.18 31.97 1,139,982 +0.71(+2.28%)
Jan 29, 2004 31.61 31.88 31.13 31.25 1,155,873 -0.34(-1.07%)
Jan 28, 2004 31.97 32.26 31.36 31.59 1,538,086 -0.24(-0.76%)
Jan 27, 2004 31.95 32.03 31.63 31.84 929,860 -0.09(-0.28%)
Jan 26, 2004 31.31 31.98 31.30 31.92 1,066,772 +0.51(+1.62%)
Jan 23, 2004 31.77 31.86 31.19 31.42 1,335,027 -0.26(-0.81%)
Jan 22, 2004 32.03 32.16 31.62 31.67 1,019,097 -0.42(-1.31%)
Jan 21, 2004 31.59 32.09 31.40 32.09 1,706,238 +0.59(+1.87%)
Jan 20, 2004 31.36 31.70 31.01 31.50 1,818,973 -0.66(-2.06%)
Jan 16, 2004 32.03 32.31 31.85 32.17 1,213,192 +0.28(+0.88%)
Jan 15, 2004 31.92 32.19 31.75 31.89 1,406,743 -0.07(-0.21%)
Jan 14, 2004 31.55 32.11 31.47 31.95 1,333,261 +0.25(+0.79%)
Jan 13, 2004 31.66 31.84 31.51 31.70 1,409,323 +0.07(+0.23%)
Jan 12, 2004 31.07 31.66 30.95 31.63 1,829,159 +0.63(+2.04%)
Jan 09, 2004 30.87 31.68 30.85 31.00 1,633,843 +0.13(+0.41%)
Jan 08, 2004 30.38 30.86 30.29 30.87 1,649,055 +0.54(+1.77%)
Jan 07, 2004 30.47 30.51 30.28 30.33 1,551,940 -0.13(-0.43%)
Jan 06, 2004 30.41 30.57 30.08 30.47 1,180,322 -0.09(-0.29%)
Jan 05, 2004 30.37 30.61 30.19 30.55 1,243,616 +0.26(+0.85%)
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.