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, 2022 179.29 181.46 176.75 176.99 1,968,973 -1.85(-1.03%)
Sep 29, 2022 174.58 179.66 173.21 178.83 2,310,722 +3.37(+1.92%)
Sep 28, 2022 174.03 177.06 172.70 175.47 1,791,733 +2.12(+1.22%)
Sep 27, 2022 170.90 174.11 169.82 173.35 2,275,033 +3.31(+1.95%)
Sep 26, 2022 174.39 174.77 169.10 170.04 1,932,813 -5.40(-3.08%)
Sep 23, 2022 175.39 176.82 173.32 175.44 1,932,023 -1.17(-0.66%)
Sep 22, 2022 177.73 178.38 175.91 176.61 1,824,960 -0.95(-0.54%)
Sep 21, 2022 183.39 183.80 177.49 177.56 1,386,979 -4.97(-2.72%)
Sep 20, 2022 185.31 185.31 180.62 182.53 1,917,851 -4.18(-2.24%)
Sep 19, 2022 182.95 186.77 182.06 186.72 1,239,118 +2.56(+1.39%)
Sep 16, 2022 184.98 186.15 183.52 184.16 3,951,254 -2.83(-1.51%)
Sep 15, 2022 186.99 188.57 185.45 186.99 1,517,496 -0.26(-0.14%)
Sep 14, 2022 187.85 188.78 185.40 187.25 1,721,000 +0.06(+0.03%)
Sep 13, 2022 188.66 189.86 186.96 187.19 1,440,753 -3.66(-1.92%)
Sep 12, 2022 189.68 191.86 189.07 190.85 1,168,575 +1.92(+1.02%)
Sep 09, 2022 189.47 190.17 188.39 188.94 1,425,006 -0.11(-0.06%)
Sep 08, 2022 187.06 189.30 186.35 189.04 1,610,186 +1.39(+0.74%)
Sep 07, 2022 184.72 188.13 184.44 187.66 1,171,945 +3.15(+1.71%)
Sep 06, 2022 185.79 186.34 184.00 184.51 1,146,030 -0.44(-0.24%)
Sep 02, 2022 187.74 189.77 184.09 184.94 1,072,840 -1.22(-0.66%)
Sep 01, 2022 183.25 186.27 182.65 186.17 1,244,196 +2.99(+1.63%)
Aug 31, 2022 184.27 186.14 183.16 183.17 1,816,195 -0.91(-0.49%)
Aug 30, 2022 186.31 186.53 183.75 184.08 1,155,699 -2.10(-1.13%)
Aug 29, 2022 186.11 187.62 184.28 186.19 1,027,881 -1.31(-0.70%)
Aug 26, 2022 192.09 192.09 187.34 187.49 1,166,511 -3.88(-2.03%)
Aug 25, 2022 190.80 191.74 189.60 191.37 730,734 +1.07(+0.56%)
Aug 24, 2022 189.52 190.61 188.31 190.30 801,423 -0.31(-0.16%)
Aug 23, 2022 190.88 191.82 190.16 190.61 1,081,635 -0.28(-0.15%)
Aug 22, 2022 191.84 192.24 190.39 190.89 1,187,869 -3.45(-1.78%)
Aug 19, 2022 196.23 196.43 194.17 194.34 2,080,679 -1.77(-0.90%)
Aug 18, 2022 194.71 196.13 194.47 196.12 1,098,344 +1.42(+0.73%)
Aug 17, 2022 191.54 194.91 191.13 194.69 981,946 +1.83(+0.95%)
Aug 16, 2022 190.66 193.94 190.66 192.86 1,231,518 +2.27(+1.19%)
Aug 15, 2022 189.42 191.82 189.37 190.59 1,442,509 -0.81(-0.43%)
Aug 12, 2022 188.48 191.45 188.17 191.41 972,208 +3.62(+1.93%)
Aug 11, 2022 186.61 188.28 186.48 187.78 1,472,995 +2.14(+1.15%)
Aug 10, 2022 185.10 186.03 184.25 185.64 1,214,248 +1.83(+1.00%)
Aug 09, 2022 181.81 184.41 181.75 183.81 1,606,724 +3.05(+1.69%)
Aug 08, 2022 180.33 181.84 179.77 180.76 1,485,765 +1.20(+0.67%)
Aug 05, 2022 179.61 181.16 179.09 179.56 1,323,776 +0.22(+0.12%)
Aug 04, 2022 179.40 181.52 178.83 179.34 1,431,548 -0.59(-0.33%)
Aug 03, 2022 179.22 180.48 176.81 179.93 1,725,380 +1.32(+0.74%)
Aug 02, 2022 179.64 182.24 178.30 178.61 2,340,248 -0.62(-0.35%)
Aug 01, 2022 180.59 182.07 177.78 179.23 2,339,532 -3.55(-1.94%)
Jul 29, 2022 180.16 183.33 180.16 182.78 2,455,877 +3.16(+1.76%)
Jul 28, 2022 181.53 181.86 176.65 179.62 2,537,666 -1.57(-0.87%)
Jul 27, 2022 184.25 187.19 179.31 181.19 2,998,479 -1.24(-0.68%)
Jul 26, 2022 181.18 182.86 181.18 182.43 1,848,109 +1.04(+0.57%)
Jul 25, 2022 179.26 182.64 178.38 181.39 1,848,522 +2.98(+1.67%)
Jul 22, 2022 178.56 180.17 177.18 178.41 1,498,034 +0.12(+0.07%)
Jul 21, 2022 177.67 178.49 175.52 178.29 2,257,442 -0.67(-0.37%)
Jul 20, 2022 180.10 180.49 178.59 178.96 2,033,722 -0.99(-0.55%)
Jul 19, 2022 177.57 180.65 176.97 179.95 2,416,545 +4.40(+2.51%)
Jul 18, 2022 179.70 180.67 174.89 175.55 2,508,316 -2.92(-1.63%)
Jul 15, 2022 179.78 180.69 177.72 178.46 2,809,576 +0.84(+0.47%)
Jul 14, 2022 179.63 180.97 176.64 177.62 2,089,556 -6.51(-3.54%)
Jul 13, 2022 184.75 186.26 183.98 184.13 1,703,969 -1.80(-0.97%)
Jul 12, 2022 186.25 189.24 185.62 185.93 1,504,440 -1.61(-0.86%)
Jul 11, 2022 187.01 188.58 186.51 187.54 1,385,249 +0.47(+0.25%)
Jul 08, 2022 189.15 189.84 187.07 187.07 1,184,839 -1.50(-0.80%)
Jul 07, 2022 189.52 191.31 188.12 188.57 1,344,567 +0.87(+0.46%)
Jul 06, 2022 187.37 189.94 185.61 187.70 2,089,093 +0.56(+0.30%)
Jul 05, 2022 189.72 189.73 183.74 187.13 1,437,540 -4.63(-2.41%)
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.