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 (%)
Mar 31, 2023 191.32 191.97 189.56 190.48 2,027,869 +0.75(+0.39%)
Mar 30, 2023 189.86 190.39 187.50 189.73 1,015,943 +0.16(+0.08%)
Mar 29, 2023 188.07 189.81 187.56 189.57 1,665,501 +3.63(+1.95%)
Mar 28, 2023 184.53 186.89 183.94 185.94 1,342,403 +0.63(+0.34%)
Mar 27, 2023 185.49 187.11 183.84 185.32 2,013,913 +2.33(+1.27%)
Mar 24, 2023 180.49 183.18 179.90 182.99 1,891,168 +0.53(+0.29%)
Mar 23, 2023 186.69 186.88 181.44 182.46 1,797,397 -3.95(-2.12%)
Mar 22, 2023 191.48 192.12 186.38 186.42 1,434,052 -4.17(-2.19%)
Mar 21, 2023 189.51 191.48 188.14 190.59 2,304,116 +4.61(+2.48%)
Mar 20, 2023 184.52 187.00 184.01 185.97 2,346,250 +2.74(+1.49%)
Mar 17, 2023 188.80 191.60 183.09 183.24 4,891,881 -4.96(-2.64%)
Mar 16, 2023 181.56 188.48 180.78 188.20 2,450,158 +5.19(+2.84%)
Mar 15, 2023 184.99 186.62 180.93 183.01 2,718,010 -6.46(-3.41%)
Mar 14, 2023 191.03 191.93 187.52 189.47 3,024,375 +1.98(+1.06%)
Mar 13, 2023 190.43 191.24 185.77 187.49 2,308,173 -6.27(-3.24%)
Mar 10, 2023 193.85 196.16 192.91 193.75 2,543,430 -0.46(-0.24%)
Mar 09, 2023 199.11 199.28 193.02 194.21 1,557,192 -4.40(-2.21%)
Mar 08, 2023 201.96 202.91 197.12 198.61 1,317,257 -3.35(-1.66%)
Mar 07, 2023 203.51 203.51 200.75 201.96 1,400,617 -1.23(-0.61%)
Mar 06, 2023 202.98 203.74 202.64 203.19 2,541,169 +0.94(+0.46%)
Mar 03, 2023 203.65 204.21 201.60 202.25 1,963,357 -1.27(-0.62%)
Mar 02, 2023 203.77 204.50 202.06 203.52 1,545,920 -1.07(-0.52%)
Mar 01, 2023 205.09 206.66 204.36 204.59 1,906,743 -1.49(-0.72%)
Feb 28, 2023 206.60 208.84 206.02 206.08 2,066,021 -0.64(-0.31%)
Feb 27, 2023 206.87 208.57 206.41 206.72 2,611,133 +0.75(+0.37%)
Feb 24, 2023 202.41 206.10 202.41 205.97 2,043,917 +2.25(+1.11%)
Feb 23, 2023 205.22 206.69 202.21 203.72 1,309,475 -1.23(-0.60%)
Feb 22, 2023 204.67 206.36 203.72 204.95 1,219,678 +1.06(+0.52%)
Feb 21, 2023 204.97 205.38 202.39 203.88 1,633,844 -1.80(-0.87%)
Feb 17, 2023 205.33 206.68 204.20 205.68 1,729,977 +0.34(+0.17%)
Feb 16, 2023 206.92 207.84 205.14 205.34 1,449,788 -2.63(-1.26%)
Feb 15, 2023 207.29 208.36 206.79 207.96 1,637,100 -0.36(-0.17%)
Feb 14, 2023 210.39 210.96 208.01 208.32 1,634,486 -2.13(-1.01%)
Feb 13, 2023 209.54 211.51 209.13 210.45 1,535,741 +0.79(+0.38%)
Feb 10, 2023 208.72 210.11 208.21 209.66 1,791,254 +1.25(+0.60%)
Feb 09, 2023 211.18 212.41 208.30 208.41 1,817,965 -1.89(-0.90%)
Feb 08, 2023 208.77 212.94 208.02 210.31 2,342,036 +0.19(+0.09%)
Feb 07, 2023 207.30 211.00 206.60 210.11 1,802,685 +1.27(+0.61%)
Feb 06, 2023 205.12 209.40 204.11 208.84 2,247,054 +3.92(+1.91%)
Feb 03, 2023 206.08 206.86 203.37 204.93 2,943,546 -0.32(-0.16%)
Feb 02, 2023 206.92 206.92 197.01 205.25 4,124,164 -3.19(-1.53%)
Feb 01, 2023 212.51 215.80 207.32 208.44 4,063,561 -13.72(-6.18%)
Jan 31, 2023 221.47 222.22 219.25 222.16 2,442,741 +1.39(+0.63%)
Jan 30, 2023 222.01 222.87 219.60 220.78 1,752,481 -1.23(-0.55%)
Jan 27, 2023 225.45 225.95 221.70 222.01 1,529,448 -3.69(-1.64%)
Jan 26, 2023 224.39 225.80 223.32 225.70 1,079,685 +1.31(+0.58%)
Jan 25, 2023 222.16 225.41 221.69 224.39 1,679,510 +1.39(+0.62%)
Jan 24, 2023 218.75 224.18 197.92 223.00 1,569,589 +4.65(+2.13%)
Jan 23, 2023 215.57 218.57 215.19 218.35 1,796,789 +3.09(+1.43%)
Jan 20, 2023 214.71 215.48 212.46 215.27 1,499,867 +1.15(+0.54%)
Jan 19, 2023 215.61 216.03 212.60 214.12 1,566,921 -1.29(-0.60%)
Jan 18, 2023 218.99 219.67 215.38 215.41 1,473,465 -3.97(-1.81%)
Jan 17, 2023 222.44 222.44 218.65 219.37 2,423,701 -2.50(-1.13%)
Jan 13, 2023 219.22 222.53 218.34 221.87 1,107,127 +1.55(+0.70%)
Jan 12, 2023 219.27 221.54 217.78 220.32 1,050,826 +0.97(+0.44%)
Jan 11, 2023 219.56 220.43 218.35 219.35 1,516,083 -0.16(-0.07%)
Jan 10, 2023 218.67 220.20 217.85 219.51 1,216,863 +1.23(+0.56%)
Jan 09, 2023 221.29 222.53 218.13 218.28 1,820,659 -5.22(-2.34%)
Jan 06, 2023 219.76 224.88 219.05 223.50 1,858,962 +5.18(+2.37%)
Jan 05, 2023 219.00 220.51 216.04 218.32 1,579,464 -0.82(-0.37%)
Jan 04, 2023 216.71 219.99 216.17 219.15 1,901,367 +3.54(+1.64%)
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.