Skip to main content

Chubb Limited (NY: CB )

263.79 +3.07 (+1.18%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 37.10 37.40 36.97 37.25 1,475,199 +0.15(+0.40%)
Jun 29, 2006 36.30 37.18 36.16 37.10 1,956,428 +1.12(+3.11%)
Jun 28, 2006 35.67 36.03 35.67 35.98 1,103,173 +0.07(+0.18%)
Jun 27, 2006 36.47 36.58 35.85 35.91 1,137,808 -0.68(-1.87%)
Jun 26, 2006 35.75 36.63 35.75 36.60 1,737,477 +0.85(+2.37%)
Jun 23, 2006 35.90 36.04 35.72 35.75 1,133,734 -0.29(-0.82%)
Jun 22, 2006 36.15 36.25 35.80 36.05 2,019,587 -0.28(-0.77%)
Jun 21, 2006 35.93 36.39 35.74 36.33 2,904,217 +0.43(+1.21%)
Jun 20, 2006 35.74 36.09 35.54 35.89 3,841,140 +0.00(+0.00%)
Jun 19, 2006 35.71 35.99 35.54 35.89 3,030,942 +0.11(+0.31%)
Jun 16, 2006 35.93 36.08 35.67 35.78 3,898,730 -0.52(-1.44%)
Jun 15, 2006 36.08 36.80 35.58 36.30 4,060,363 +0.83(+2.35%)
Jun 14, 2006 35.61 35.85 35.20 35.47 1,869,907 -0.16(-0.45%)
Jun 13, 2006 36.02 36.53 35.62 35.63 1,946,784 -0.38(-1.06%)
Jun 12, 2006 36.81 37.00 35.99 36.02 1,324,161 -0.88(-2.39%)
Jun 09, 2006 37.24 37.28 36.83 36.90 2,062,372 -0.13(-0.36%)
Jun 08, 2006 36.83 37.22 36.49 37.03 3,646,774 +0.24(+0.64%)
Jun 07, 2006 36.52 37.34 36.44 36.80 3,748,372 +0.46(+1.28%)
Jun 06, 2006 36.74 36.99 35.83 36.33 4,915,791 -0.29(-0.78%)
Jun 05, 2006 37.44 37.44 36.55 36.62 2,484,653 -0.88(-2.36%)
Jun 02, 2006 38.17 38.28 37.47 37.50 2,680,784 -0.64(-1.68%)
Jun 01, 2006 38.12 38.24 37.81 38.14 2,018,908 +0.03(+0.08%)
May 31, 2006 37.92 38.23 37.77 38.12 1,796,290 +0.22(+0.58%)
May 30, 2006 38.47 38.58 37.81 37.89 1,560,361 -0.88(-2.28%)
May 26, 2006 39.04 39.08 38.68 38.78 1,267,929 -0.11(-0.28%)
May 25, 2006 39.26 39.37 38.56 38.89 2,228,214 -0.20(-0.51%)
May 24, 2006 38.66 39.22 38.31 39.09 2,565,469 +0.43(+1.10%)
May 23, 2006 38.45 38.95 38.34 38.66 1,655,982 +0.24(+0.61%)
May 22, 2006 38.39 38.75 38.22 38.42 2,739,733 -0.24(-0.61%)
May 19, 2006 38.70 38.91 38.51 38.66 1,805,254 +0.08(+0.21%)
May 18, 2006 38.17 38.95 38.17 38.58 1,349,560 -0.17(-0.44%)
May 17, 2006 39.23 39.52 38.64 38.75 1,821,961 -0.96(-2.43%)
May 16, 2006 39.51 39.84 39.37 39.71 1,245,654 +0.14(+0.35%)
May 15, 2006 39.02 39.57 38.84 39.57 1,432,685 +0.55(+1.42%)
May 12, 2006 39.46 39.68 39.00 39.02 1,193,361 -0.47(-1.19%)
May 11, 2006 39.74 39.76 39.31 39.49 2,125,530 -0.25(-0.63%)
May 10, 2006 39.76 39.90 39.62 39.74 1,339,509 -0.09(-0.22%)
May 09, 2006 40.24 40.24 39.60 39.83 1,121,509 -0.64(-1.58%)
May 08, 2006 40.18 40.60 40.16 40.47 1,337,608 +0.46(+1.16%)
May 05, 2006 39.90 40.21 39.86 40.01 2,445,807 -0.43(-1.07%)
May 04, 2006 40.49 40.95 40.36 40.44 1,343,448 -0.08(-0.20%)
May 03, 2006 40.68 41.08 40.18 40.52 1,630,719 -0.01(-0.04%)
May 02, 2006 40.02 40.55 39.64 40.54 1,953,304 +0.72(+1.81%)
May 01, 2006 40.74 40.80 39.50 39.82 1,936,733 -1.07(-2.63%)
Apr 28, 2006 40.49 41.12 40.42 40.89 2,720,581 +0.61(+1.52%)
Apr 27, 2006 40.20 40.40 39.42 40.28 2,702,652 +0.19(+0.48%)
Apr 26, 2006 39.02 40.13 39.01 40.09 2,287,027 +1.07(+2.74%)
Apr 25, 2006 39.43 39.73 38.70 39.02 2,265,023 -0.38(-0.97%)
Apr 24, 2006 39.73 39.73 39.03 39.40 1,342,497 -0.33(-0.83%)
Apr 21, 2006 40.43 40.43 39.48 39.73 1,644,437 -0.40(-0.99%)
Apr 20, 2006 39.73 40.44 39.32 40.13 2,267,468 +0.47(+1.19%)
Apr 19, 2006 38.28 40.04 38.28 39.66 3,969,903 +1.11(+2.88%)
Apr 18, 2006 37.39 38.55 37.31 38.55 2,845,405 +1.16(+3.11%)
Apr 17, 2006 36.97 37.47 36.97 37.39 1,527,763 +0.41(+1.11%)
Apr 13, 2006 37.39 37.45 36.85 36.97 1,805,933 -0.42(-1.12%)
Apr 12, 2006 37.55 37.68 37.18 37.39 1,300,120 -0.24(-0.65%)
Apr 11, 2006 38.36 38.36 37.33 37.64 1,640,906 -0.50(-1.31%)
Apr 10, 2006 37.83 38.30 37.56 38.14 1,782,707 +0.45(+1.19%)
Apr 07, 2006 38.70 38.77 37.53 37.69 1,407,150 -0.83(-2.16%)
Apr 06, 2006 38.44 38.71 38.37 38.52 744,322 -0.16(-0.42%)
Apr 05, 2006 38.34 38.95 38.34 38.68 1,560,497 +0.21(+0.54%)
Apr 04, 2006 38.42 38.65 38.11 38.48 1,859,449 +0.10(+0.27%)
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.