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 191.37 192.01 189.60 190.52 2,027,366 +0.75(+0.39%)
Mar 30, 2023 189.91 190.44 187.55 189.78 1,015,691 +0.16(+0.08%)
Mar 29, 2023 188.12 189.86 187.61 189.62 1,665,089 +3.63(+1.95%)
Mar 28, 2023 184.58 186.93 183.99 185.99 1,342,070 +0.63(+0.34%)
Mar 27, 2023 185.54 187.16 183.89 185.36 2,013,414 +2.32(+1.27%)
Mar 24, 2023 180.54 183.22 179.94 183.04 1,890,699 +0.53(+0.29%)
Mar 23, 2023 186.74 186.92 181.49 182.51 1,796,951 -3.95(-2.12%)
Mar 22, 2023 191.53 192.16 186.42 186.46 1,433,697 -4.17(-2.19%)
Mar 21, 2023 189.55 191.53 188.19 190.63 2,303,545 +4.61(+2.48%)
Mar 20, 2023 184.57 187.04 184.06 186.02 2,345,668 +2.74(+1.49%)
Mar 17, 2023 188.85 191.65 183.14 183.28 4,890,668 -4.97(-2.64%)
Mar 16, 2023 181.60 188.52 180.82 188.25 2,449,550 +5.19(+2.84%)
Mar 15, 2023 185.03 186.66 180.98 183.06 2,717,337 -6.46(-3.41%)
Mar 14, 2023 191.08 191.98 187.57 189.51 3,023,626 +1.98(+1.06%)
Mar 13, 2023 190.48 191.28 185.81 187.53 2,307,601 -6.27(-3.24%)
Mar 10, 2023 193.90 196.21 192.96 193.80 2,542,800 -0.46(-0.24%)
Mar 09, 2023 199.16 199.33 193.06 194.26 1,556,806 -4.40(-2.21%)
Mar 08, 2023 202.01 202.97 197.17 198.66 1,316,930 -3.35(-1.66%)
Mar 07, 2023 203.56 203.56 200.80 202.01 1,400,270 -1.23(-0.61%)
Mar 06, 2023 203.03 203.79 202.69 203.24 2,540,539 +0.94(+0.46%)
Mar 03, 2023 203.70 204.26 201.65 202.30 1,962,870 -1.27(-0.62%)
Mar 02, 2023 203.82 204.55 202.12 203.57 1,545,537 -1.07(-0.52%)
Mar 01, 2023 205.14 206.71 204.41 204.65 1,906,271 -1.48(-0.72%)
Feb 28, 2023 206.65 208.89 206.07 206.13 2,065,509 -0.65(-0.31%)
Feb 27, 2023 206.92 208.62 206.46 206.78 2,610,486 +0.75(+0.37%)
Feb 24, 2023 202.46 206.15 202.46 206.02 2,043,411 +2.26(+1.11%)
Feb 23, 2023 205.27 206.75 202.26 203.77 1,309,150 -1.23(-0.60%)
Feb 22, 2023 204.72 206.41 203.78 205.00 1,219,376 +1.07(+0.52%)
Feb 21, 2023 205.03 205.43 202.44 203.93 1,633,439 -1.80(-0.87%)
Feb 17, 2023 205.38 206.73 204.25 205.73 1,729,548 +0.34(+0.17%)
Feb 16, 2023 206.97 207.89 205.19 205.39 1,449,429 -2.63(-1.26%)
Feb 15, 2023 207.34 208.42 206.84 208.01 1,636,695 -0.36(-0.17%)
Feb 14, 2023 210.44 211.01 208.06 208.38 1,634,081 -2.13(-1.01%)
Feb 13, 2023 209.59 211.56 209.18 210.51 1,535,360 +0.79(+0.38%)
Feb 10, 2023 208.78 210.16 208.26 209.72 1,790,810 +1.25(+0.60%)
Feb 09, 2023 211.23 212.46 208.35 208.47 1,817,515 -1.90(-0.90%)
Feb 08, 2023 208.83 213.00 208.07 210.36 2,341,455 +0.20(+0.09%)
Feb 07, 2023 207.35 211.05 206.65 210.16 1,802,239 +1.27(+0.61%)
Feb 06, 2023 205.17 209.45 204.16 208.89 2,246,497 +3.92(+1.91%)
Feb 03, 2023 206.13 206.91 203.42 204.98 2,942,817 -0.32(-0.16%)
Feb 02, 2023 206.97 206.97 197.06 205.30 4,123,142 -3.19(-1.53%)
Feb 01, 2023 212.57 215.85 207.37 208.49 4,062,554 -13.72(-6.18%)
Jan 31, 2023 221.53 222.28 219.31 222.22 2,442,135 +1.39(+0.63%)
Jan 30, 2023 222.06 222.92 219.66 220.83 1,752,047 -1.23(-0.55%)
Jan 27, 2023 225.51 226.01 221.76 222.06 1,529,069 -3.69(-1.64%)
Jan 26, 2023 224.44 225.85 223.38 225.75 1,079,417 +1.31(+0.58%)
Jan 25, 2023 222.22 225.47 221.74 224.44 1,679,094 +1.39(+0.62%)
Jan 24, 2023 218.80 224.23 197.97 223.06 1,569,200 +4.65(+2.13%)
Jan 23, 2023 215.62 218.62 215.24 218.41 1,796,344 +3.09(+1.43%)
Jan 20, 2023 214.76 215.54 212.51 215.32 1,499,495 +1.15(+0.54%)
Jan 19, 2023 215.66 216.08 212.66 214.17 1,566,533 -1.29(-0.60%)
Jan 18, 2023 219.04 219.73 215.43 215.46 1,473,099 -3.97(-1.81%)
Jan 17, 2023 222.49 222.49 218.70 219.43 2,423,100 -2.50(-1.13%)
Jan 13, 2023 219.28 222.59 218.40 221.93 1,106,852 +1.55(+0.70%)
Jan 12, 2023 219.33 221.59 217.83 220.37 1,050,566 +0.97(+0.44%)
Jan 11, 2023 219.61 220.48 218.41 219.41 1,515,707 -0.16(-0.07%)
Jan 10, 2023 218.72 220.25 217.90 219.56 1,216,562 +1.23(+0.56%)
Jan 09, 2023 221.35 222.58 218.18 218.33 1,820,208 -5.23(-2.34%)
Jan 06, 2023 219.81 224.93 219.10 223.56 1,858,502 +5.18(+2.37%)
Jan 05, 2023 219.05 220.57 216.09 218.38 1,579,072 -0.82(-0.37%)
Jan 04, 2023 216.77 220.04 216.22 219.20 1,900,896 +3.55(+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.