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 (%)
Aug 31, 2023 199.59 199.65 197.26 197.94 1,789,279 -0.88(-0.44%)
Aug 30, 2023 198.99 200.14 198.01 198.82 1,412,589 -0.17(-0.08%)
Aug 29, 2023 198.56 199.05 196.41 198.99 1,155,421 +1.14(+0.58%)
Aug 28, 2023 198.94 199.72 197.01 197.84 1,164,809 -0.85(-0.43%)
Aug 25, 2023 198.64 200.23 197.52 198.69 1,246,570 +0.45(+0.23%)
Aug 24, 2023 197.77 200.41 197.59 198.24 935,980 -0.11(-0.05%)
Aug 23, 2023 196.67 198.40 196.67 198.34 1,411,566 +2.15(+1.10%)
Aug 22, 2023 196.28 197.51 195.59 196.20 1,273,175 -0.94(-0.48%)
Aug 21, 2023 197.32 198.02 195.21 197.13 1,994,290 +0.15(+0.08%)
Aug 18, 2023 196.50 198.00 196.03 196.99 1,323,086 -0.14(-0.07%)
Aug 17, 2023 200.04 200.76 196.59 197.12 1,573,764 -1.96(-0.99%)
Aug 16, 2023 196.37 199.93 196.31 199.08 1,465,547 +2.62(+1.33%)
Aug 15, 2023 197.25 197.99 195.80 196.46 1,341,168 -2.27(-1.14%)
Aug 14, 2023 199.56 199.61 197.61 198.73 1,919,150 -0.10(-0.05%)
Aug 11, 2023 198.17 199.86 197.74 198.83 1,347,851 +0.16(+0.08%)
Aug 10, 2023 200.20 202.24 198.08 198.67 1,742,536 +0.60(+0.30%)
Aug 09, 2023 197.75 199.99 197.21 198.07 1,679,361 -0.08(-0.04%)
Aug 08, 2023 198.75 199.22 197.20 198.15 1,594,703 -1.91(-0.96%)
Aug 07, 2023 199.32 202.08 198.93 200.06 1,337,461 +2.07(+1.05%)
Aug 04, 2023 199.56 201.14 197.78 197.99 1,511,161 -1.95(-0.98%)
Aug 03, 2023 202.23 202.35 199.71 199.94 1,507,972 -2.61(-1.29%)
Aug 02, 2023 200.07 204.28 199.99 202.55 1,587,236 +2.30(+1.15%)
Aug 01, 2023 202.20 203.47 200.11 200.26 1,259,996 -1.17(-0.58%)
Jul 31, 2023 202.42 203.44 200.28 201.43 2,196,266 -1.55(-0.76%)
Jul 28, 2023 208.86 208.86 202.60 202.98 2,293,623 -5.14(-2.47%)
Jul 27, 2023 203.98 208.89 203.02 208.12 4,081,886 +5.23(+2.58%)
Jul 26, 2023 203.10 205.94 200.61 202.89 2,933,730 +10.22(+5.30%)
Jul 25, 2023 197.13 197.47 192.51 192.67 1,934,533 -4.95(-2.50%)
Jul 24, 2023 196.77 199.43 196.28 197.62 1,602,485 +0.72(+0.37%)
Jul 21, 2023 197.28 197.77 195.43 196.90 1,831,564 +0.41(+0.21%)
Jul 20, 2023 192.34 196.71 191.53 196.48 2,694,706 +6.11(+3.21%)
Jul 19, 2023 190.96 191.65 189.86 190.37 1,938,172 +0.19(+0.10%)
Jul 18, 2023 188.61 191.19 188.51 190.19 2,028,115 +1.31(+0.69%)
Jul 17, 2023 185.58 190.40 185.52 188.88 1,765,808 +3.29(+1.77%)
Jul 14, 2023 186.77 186.81 183.80 185.58 2,551,492 -1.65(-0.88%)
Jul 13, 2023 185.69 187.92 185.26 187.23 1,681,739 -0.28(-0.15%)
Jul 12, 2023 190.13 190.87 186.57 187.50 2,054,176 -1.80(-0.95%)
Jul 11, 2023 185.16 189.40 185.16 189.31 1,400,788 +3.96(+2.14%)
Jul 10, 2023 188.74 190.07 185.15 185.35 1,272,462 -3.39(-1.80%)
Jul 07, 2023 187.27 191.17 187.27 188.74 1,759,639 -0.67(-0.35%)
Jul 06, 2023 187.45 189.72 186.51 189.41 1,373,398 +1.07(+0.57%)
Jul 05, 2023 188.09 188.52 185.52 188.33 1,111,624 -1.16(-0.61%)
Jul 03, 2023 189.07 190.32 187.90 189.50 506,822 -0.26(-0.13%)
Jun 30, 2023 187.36 190.13 186.71 189.75 2,149,280 +3.41(+1.83%)
Jun 29, 2023 181.60 186.56 181.03 186.34 2,045,997 +4.12(+2.26%)
Jun 28, 2023 186.49 186.49 181.82 182.22 2,719,626 -4.76(-2.55%)
Jun 27, 2023 188.09 189.28 186.97 186.98 1,691,364 -1.01(-0.54%)
Jun 26, 2023 189.90 191.16 186.64 188.00 1,672,984 -2.42(-1.27%)
Jun 23, 2023 191.48 192.29 190.19 190.42 2,097,876 -1.87(-0.97%)
Jun 22, 2023 192.15 192.38 189.70 192.29 1,515,735 +1.20(+0.63%)
Jun 21, 2023 190.02 192.33 188.82 191.09 1,680,829 +0.64(+0.34%)
Jun 20, 2023 191.18 192.48 189.64 190.45 2,355,385 -1.65(-0.86%)
Jun 16, 2023 189.59 192.99 189.15 192.10 3,428,584 +3.63(+1.92%)
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.