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 (%)
Apr 29, 2005 30.96 31.69 30.81 31.63 2,530,018 +0.96(+3.12%)
Apr 28, 2005 30.66 31.14 30.48 30.67 2,143,188 +0.13(+0.41%)
Apr 27, 2005 29.44 30.97 29.38 30.55 3,527,384 +1.38(+4.72%)
Apr 26, 2005 29.30 29.72 29.17 29.17 1,551,668 -0.13(-0.43%)
Apr 25, 2005 29.45 29.72 29.16 29.30 1,890,417 -0.17(-0.57%)
Apr 22, 2005 29.38 29.60 29.21 29.46 2,235,413 +0.12(+0.40%)
Apr 21, 2005 28.60 29.45 28.54 29.35 2,266,789 +0.85(+3.00%)
Apr 20, 2005 29.01 29.08 28.41 28.49 1,465,555 -0.60(-2.07%)
Apr 19, 2005 28.92 29.21 28.77 29.10 1,181,273 +0.17(+0.59%)
Apr 18, 2005 29.12 29.23 28.68 28.93 1,432,278 +0.00(+0.00%)
Apr 15, 2005 28.82 29.42 28.78 28.93 2,435,620 -0.04(-0.15%)
Apr 14, 2005 29.49 29.55 28.88 28.97 2,933,963 -0.52(-1.77%)
Apr 13, 2005 29.89 30.05 29.44 29.49 1,506,031 -0.57(-1.91%)
Apr 12, 2005 29.63 30.13 29.63 30.07 2,803,978 +0.43(+1.47%)
Apr 11, 2005 29.74 29.74 29.45 29.63 1,659,649 +0.04(+0.12%)
Apr 08, 2005 30.41 30.48 29.45 29.60 2,598,474 -0.80(-2.64%)
Apr 07, 2005 30.41 30.56 30.31 30.40 1,683,011 -0.01(-0.05%)
Apr 06, 2005 30.52 30.63 30.32 30.41 1,235,195 +0.12(+0.39%)
Apr 05, 2005 30.55 30.59 30.16 30.30 2,126,753 -0.07(-0.24%)
Apr 04, 2005 29.49 30.72 29.28 30.37 5,094,673 +0.97(+3.31%)
Apr 01, 2005 30.38 30.57 28.24 29.40 6,437,170 -0.99(-3.25%)
Mar 31, 2005 30.86 30.86 30.16 30.38 2,331,170 -0.54(-1.74%)
Mar 30, 2005 31.11 31.13 30.59 30.92 1,990,520 -0.12(-0.38%)
Mar 29, 2005 30.99 31.28 30.95 31.04 1,973,270 -0.07(-0.21%)
Mar 28, 2005 30.71 31.26 30.55 31.11 1,686,271 +0.40(+1.32%)
Mar 24, 2005 30.91 31.15 30.70 30.70 991,660 -0.11(-0.36%)
Mar 23, 2005 30.91 31.22 30.81 30.81 2,241,933 -0.01(-0.02%)
Mar 22, 2005 31.53 31.61 30.82 30.82 1,762,469 -0.71(-2.26%)
Mar 21, 2005 31.69 31.69 31.25 31.53 1,541,074 -0.16(-0.51%)
Mar 18, 2005 32.22 32.39 31.32 31.70 2,414,295 -0.62(-1.91%)
Mar 17, 2005 32.85 32.85 31.99 32.31 2,733,485 -0.54(-1.64%)
Mar 16, 2005 32.64 32.97 32.47 32.85 2,331,849 +0.21(+0.65%)
Mar 15, 2005 33.35 33.36 32.55 32.64 2,612,872 -0.81(-2.42%)
Mar 14, 2005 33.54 33.65 33.09 33.45 1,978,567 -0.15(-0.44%)
Mar 11, 2005 33.28 33.73 32.95 33.59 1,211,833 +0.12(+0.35%)
Mar 10, 2005 33.33 33.49 33.10 33.48 1,265,892 +0.04(+0.11%)
Mar 09, 2005 33.68 33.83 33.31 33.44 1,180,322 -0.24(-0.70%)
Mar 08, 2005 33.57 33.76 33.15 33.68 1,713,165 -0.07(-0.22%)
Mar 07, 2005 33.54 34.08 33.54 33.75 726,122 +0.16(+0.48%)
Mar 04, 2005 33.39 33.74 33.35 33.59 1,139,031 +0.29(+0.88%)
Mar 03, 2005 33.48 33.59 33.18 33.29 1,083,071 +0.13(+0.38%)
Mar 02, 2005 32.73 33.25 32.70 33.17 992,611 +0.15(+0.47%)
Mar 01, 2005 32.62 33.29 32.54 33.01 1,110,779 +0.28(+0.85%)
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%)
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.