Skip to main content

Chubb Limited (NY: CB )

263.03 +2.31 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 59.93 60.48 59.61 60.23 1,776,242 +0.06(+0.09%)
Sep 27, 2012 60.16 60.28 59.78 60.17 1,179,078 +0.25(+0.43%)
Sep 26, 2012 60.05 60.52 59.74 59.92 2,060,579 +0.12(+0.20%)
Sep 25, 2012 60.46 60.69 59.56 59.80 3,326,808 -0.42(-0.70%)
Sep 24, 2012 60.00 60.40 59.77 60.22 1,711,125 +0.12(+0.20%)
Sep 21, 2012 60.70 60.72 60.08 60.10 2,311,002 -0.31(-0.51%)
Sep 20, 2012 59.97 60.48 59.56 60.41 1,921,382 +0.09(+0.16%)
Sep 19, 2012 60.85 60.95 60.31 60.31 1,610,743 -0.51(-0.85%)
Sep 18, 2012 60.51 61.02 60.23 60.83 1,321,736 +0.36(+0.60%)
Sep 17, 2012 60.88 60.95 60.31 60.46 1,571,458 -0.51(-0.83%)
Sep 14, 2012 60.38 61.62 60.38 60.97 2,243,986 -0.01(-0.01%)
Sep 13, 2012 59.71 60.99 59.40 60.98 2,441,128 +1.18(+1.97%)
Sep 12, 2012 59.52 59.93 59.25 59.80 2,023,699 +0.36(+0.61%)
Sep 11, 2012 59.02 59.47 58.94 59.43 2,287,452 +0.22(+0.37%)
Sep 10, 2012 59.46 59.55 59.11 59.21 2,558,716 -0.21(-0.35%)
Sep 07, 2012 59.67 59.70 59.32 59.42 1,494,492 -0.05(-0.08%)
Sep 06, 2012 59.10 59.47 59.10 59.47 2,034,297 +0.63(+1.08%)
Sep 05, 2012 59.13 59.22 58.71 58.83 2,577,226 -0.21(-0.35%)
Sep 04, 2012 58.26 59.13 58.26 59.04 1,635,149 +0.68(+1.17%)
Aug 31, 2012 58.49 58.81 58.16 58.36 1,474,533 +0.17(+0.29%)
Aug 30, 2012 57.90 58.37 57.90 58.19 1,230,552 -0.09(-0.16%)
Aug 29, 2012 58.49 58.52 58.10 58.29 1,009,300 -0.21(-0.37%)
Aug 27, 2012 58.81 58.88 58.45 58.50 1,207,936 -0.27(-0.46%)
Aug 24, 2012 58.44 59.09 58.44 58.77 1,902,725 +0.10(+0.18%)
Aug 23, 2012 58.75 58.79 58.48 58.67 1,877,769 -0.14(-0.24%)
Aug 22, 2012 58.59 58.97 58.46 58.81 1,857,758 +0.13(+0.23%)
Aug 21, 2012 58.67 58.80 58.16 58.67 2,720,183 +0.03(+0.05%)
Aug 20, 2012 57.95 58.67 57.95 58.64 1,706,304 +0.50(+0.86%)
Aug 17, 2012 58.18 58.44 57.67 58.14 1,888,733 +0.20(+0.34%)
Aug 16, 2012 57.66 58.00 57.49 57.95 1,134,542 +0.24(+0.41%)
Aug 15, 2012 57.28 58.21 57.27 57.71 1,187,072 +0.48(+0.83%)
Aug 14, 2012 57.53 57.69 57.08 57.23 1,018,148 -0.11(-0.19%)
Aug 13, 2012 57.38 57.56 57.07 57.35 1,282,188 -0.23(-0.40%)
Aug 10, 2012 57.42 57.65 57.26 57.57 1,429,605 -0.30(-0.52%)
Aug 09, 2012 57.92 58.08 57.68 57.88 1,638,409 -0.14(-0.25%)
Aug 08, 2012 57.62 58.38 57.62 58.02 2,149,854 +0.07(+0.12%)
Aug 07, 2012 58.41 58.55 57.81 57.95 2,420,659 -0.38(-0.65%)
Aug 06, 2012 58.39 58.83 58.22 58.33 1,527,222 +0.02(+0.04%)
Aug 03, 2012 58.14 58.62 58.12 58.30 2,126,337 +0.87(+1.52%)
Aug 02, 2012 57.41 57.73 56.88 57.43 1,834,370 -0.44(-0.75%)
Aug 01, 2012 58.30 58.78 57.77 57.87 1,951,876 -0.31(-0.53%)
Jul 31, 2012 58.07 58.43 57.87 58.18 3,052,102 -0.04(-0.07%)
Jul 30, 2012 58.02 58.41 57.73 58.22 1,534,744 -0.01(-0.01%)
Jul 27, 2012 57.38 58.57 57.19 58.22 2,600,626 +1.43(+2.52%)
Jul 26, 2012 57.40 57.81 56.70 56.79 2,243,461 -0.05(-0.10%)
Jul 25, 2012 55.97 57.21 55.51 56.85 4,170,679 +2.47(+4.54%)
Jul 24, 2012 55.07 55.13 54.23 54.38 2,667,645 -0.57(-1.03%)
Jul 23, 2012 54.80 55.06 54.63 54.94 3,087,056 -0.70(-1.26%)
Jul 20, 2012 55.94 56.04 55.38 55.64 2,301,966 -0.68(-1.20%)
Jul 19, 2012 56.71 57.11 56.21 56.32 2,297,425 -0.44(-0.78%)
Jul 18, 2012 56.33 57.03 56.10 56.76 1,595,956 +0.16(+0.28%)
Jul 17, 2012 56.92 57.11 55.99 56.60 2,630,565 -0.17(-0.29%)
Jul 16, 2012 57.00 57.12 56.64 56.77 1,227,445 -0.47(-0.82%)
Jul 13, 2012 56.41 57.29 56.29 57.24 2,692,360 +1.01(+1.80%)
Jul 12, 2012 55.00 56.52 54.90 56.23 3,401,677 +0.97(+1.76%)
Jul 11, 2012 55.78 55.85 55.11 55.25 4,355,816 -0.77(-1.38%)
Jul 10, 2012 56.93 57.25 56.00 56.02 2,669,344 -0.84(-1.48%)
Jul 09, 2012 57.02 57.16 56.60 56.86 1,269,922 -0.16(-0.28%)
Jul 06, 2012 57.22 57.34 56.85 57.02 1,734,932 -0.78(-1.35%)
Jul 05, 2012 58.82 58.82 57.77 57.80 2,050,631 -1.11(-1.88%)
Jul 03, 2012 58.36 58.95 58.15 58.91 730,909 +0.39(+0.66%)
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.