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 (%)
Sep 30, 2020 107.93 110.04 107.61 109.09 1,921,605 +1.67(+1.56%)
Sep 29, 2020 109.28 109.37 106.31 107.42 2,640,704 -2.47(-2.25%)
Sep 28, 2020 108.99 111.21 108.36 109.89 1,773,056 +2.93(+2.74%)
Sep 25, 2020 105.83 107.29 105.15 106.96 1,928,972 -0.13(-0.12%)
Sep 24, 2020 107.23 108.50 105.44 107.09 1,920,205 +0.13(+0.12%)
Sep 23, 2020 109.50 110.75 106.76 106.96 1,879,796 -2.06(-1.89%)
Sep 22, 2020 108.37 111.16 108.00 109.02 1,844,134 +0.05(+0.04%)
Sep 21, 2020 108.04 109.64 106.71 108.97 2,167,147 -1.34(-1.22%)
Sep 18, 2020 108.95 111.60 108.75 110.31 2,772,006 +0.37(+0.33%)
Sep 17, 2020 109.86 110.15 107.76 109.94 2,186,639 -0.73(-0.66%)
Sep 16, 2020 110.26 112.18 109.39 110.68 2,158,133 +0.87(+0.79%)
Sep 15, 2020 112.67 113.72 109.67 109.81 2,288,752 -3.00(-2.66%)
Sep 14, 2020 113.50 114.58 112.67 112.81 1,875,681 +0.20(+0.17%)
Sep 11, 2020 111.58 113.39 110.45 112.62 1,892,455 +1.34(+1.21%)
Sep 10, 2020 114.50 115.29 111.14 111.28 1,923,983 -2.79(-2.45%)
Sep 09, 2020 113.66 116.43 113.04 114.07 1,503,366 +1.04(+0.92%)
Sep 08, 2020 116.66 116.91 112.24 113.03 1,883,059 -4.15(-3.54%)
Sep 04, 2020 117.86 119.20 116.03 117.18 1,521,829 +1.45(+1.25%)
Sep 03, 2020 119.00 121.54 114.89 115.74 1,538,647 -1.70(-1.45%)
Sep 02, 2020 116.31 118.02 115.24 117.44 1,911,046 +0.91(+0.78%)
Sep 01, 2020 115.75 116.89 115.40 116.53 1,190,125 -0.13(-0.11%)
Aug 31, 2020 117.72 117.93 115.40 116.66 1,680,280 -1.30(-1.10%)
Aug 28, 2020 119.67 119.83 117.22 117.96 1,497,399 -1.28(-1.07%)
Aug 27, 2020 117.75 121.64 117.46 119.24 1,805,583 +2.03(+1.73%)
Aug 26, 2020 117.06 118.10 115.91 117.21 1,582,101 -0.30(-0.25%)
Aug 25, 2020 117.16 117.82 116.31 117.51 1,418,863 +1.39(+1.20%)
Aug 24, 2020 113.77 116.13 113.23 116.12 1,790,067 +2.33(+2.05%)
Aug 21, 2020 115.11 115.43 113.59 113.79 1,632,513 -1.42(-1.23%)
Aug 20, 2020 114.62 116.11 114.09 115.20 1,921,391 -0.46(-0.40%)
Aug 19, 2020 117.02 117.75 115.21 115.66 1,586,520 -1.07(-0.92%)
Aug 18, 2020 117.44 118.11 116.31 116.73 1,596,373 -0.71(-0.60%)
Aug 17, 2020 120.94 121.17 117.24 117.44 1,790,065 -4.01(-3.30%)
Aug 14, 2020 121.65 122.99 120.94 121.46 1,513,792 -0.99(-0.81%)
Aug 13, 2020 120.72 122.95 119.83 122.45 1,752,117 +0.86(+0.71%)
Aug 12, 2020 124.73 124.86 121.43 121.59 2,050,297 -1.62(-1.31%)
Aug 11, 2020 124.16 125.83 122.76 123.20 1,783,986 +0.98(+0.80%)
Aug 10, 2020 121.64 122.75 120.82 122.22 1,402,680 +0.94(+0.78%)
Aug 07, 2020 117.29 121.48 117.20 121.28 1,376,107 +3.16(+2.68%)
Aug 06, 2020 116.64 119.05 115.81 118.12 1,337,137 +0.83(+0.71%)
Aug 05, 2020 117.43 118.76 117.22 117.29 1,730,763 +0.85(+0.73%)
Aug 04, 2020 117.42 118.12 115.81 116.44 1,873,859 -1.58(-1.34%)
Aug 03, 2020 119.08 119.13 117.04 118.01 1,983,935 -0.74(-0.62%)
Jul 31, 2020 120.93 121.04 117.17 118.75 2,329,621 -2.58(-2.12%)
Jul 30, 2020 121.08 123.55 119.95 121.33 2,243,666 -1.81(-1.47%)
Jul 29, 2020 122.26 123.23 119.39 123.14 2,759,098 -0.02(-0.01%)
Jul 28, 2020 123.19 123.95 122.61 123.16 1,823,743 -0.40(-0.33%)
Jul 27, 2020 124.78 124.93 122.40 123.56 1,994,078 -2.35(-1.87%)
Jul 24, 2020 127.16 127.64 124.66 125.91 1,235,742 -0.40(-0.32%)
Jul 23, 2020 126.56 127.38 125.50 126.31 1,380,404 -0.41(-0.32%)
Jul 22, 2020 125.60 127.23 125.02 126.72 1,329,159 +0.21(+0.17%)
Jul 21, 2020 125.44 128.40 125.43 126.51 1,284,916 +1.19(+0.95%)
Jul 20, 2020 126.33 127.04 124.93 125.32 1,597,349 -1.56(-1.23%)
Jul 17, 2020 126.95 127.32 125.26 126.88 1,424,645 -0.08(-0.06%)
Jul 16, 2020 124.52 128.18 123.97 126.95 2,325,969 +3.02(+2.43%)
Jul 15, 2020 124.23 124.92 122.57 123.94 2,028,652 +1.92(+1.58%)
Jul 14, 2020 119.87 122.39 118.90 122.02 1,411,162 +2.27(+1.89%)
Jul 13, 2020 120.31 121.87 118.59 119.75 1,514,577 -0.11(-0.09%)
Jul 10, 2020 116.22 120.58 115.72 119.86 1,667,122 +3.82(+3.29%)
Jul 09, 2020 119.11 119.48 114.26 116.05 1,878,291 -3.28(-2.75%)
Jul 08, 2020 117.79 119.81 117.36 119.33 2,051,310 +0.64(+0.54%)
Jul 07, 2020 119.04 120.09 117.19 118.69 2,501,449 -0.11(-0.09%)
Jul 06, 2020 119.16 120.56 118.14 118.80 1,567,858 +1.61(+1.37%)
Jul 02, 2020 119.93 121.17 116.97 117.19 1,237,778 -0.08(-0.07%)
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.