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 179.25 181.41 176.71 176.94 1,969,461 -1.85(-1.03%)
Sep 29, 2022 174.54 179.62 173.16 178.79 2,311,294 +3.37(+1.92%)
Sep 28, 2022 173.98 177.01 172.66 175.42 1,792,177 +2.12(+1.22%)
Sep 27, 2022 170.86 174.07 169.78 173.30 2,275,597 +3.31(+1.95%)
Sep 26, 2022 174.34 174.72 169.06 170.00 1,933,292 -5.40(-3.08%)
Sep 23, 2022 175.35 176.78 173.27 175.39 1,932,502 -1.17(-0.66%)
Sep 22, 2022 177.69 178.33 175.87 176.56 1,825,413 -0.95(-0.54%)
Sep 21, 2022 183.34 183.75 177.45 177.51 1,387,323 -4.97(-2.72%)
Sep 20, 2022 185.27 185.27 180.57 182.49 1,918,327 -4.18(-2.24%)
Sep 19, 2022 182.91 186.73 182.01 186.67 1,239,425 +2.56(+1.39%)
Sep 16, 2022 184.94 186.10 183.48 184.11 3,952,233 -2.83(-1.51%)
Sep 15, 2022 186.94 188.53 185.41 186.94 1,517,872 -0.26(-0.14%)
Sep 14, 2022 187.81 188.74 185.35 187.21 1,721,427 +0.06(+0.03%)
Sep 13, 2022 188.61 189.81 186.91 187.15 1,441,111 -3.66(-1.92%)
Sep 12, 2022 189.64 191.82 189.03 190.81 1,168,865 +1.92(+1.02%)
Sep 09, 2022 189.42 190.12 188.35 188.89 1,425,359 -0.11(-0.06%)
Sep 08, 2022 187.01 189.25 186.30 189.00 1,610,586 +1.39(+0.74%)
Sep 07, 2022 184.68 188.09 184.39 187.61 1,172,235 +3.15(+1.71%)
Sep 06, 2022 185.74 186.30 183.95 184.46 1,146,314 -0.44(-0.24%)
Sep 02, 2022 187.69 189.72 184.05 184.90 1,073,106 -1.22(-0.66%)
Sep 01, 2022 183.20 186.23 182.60 186.12 1,244,505 +2.99(+1.63%)
Aug 31, 2022 184.22 186.09 183.12 183.13 1,816,645 -0.91(-0.49%)
Aug 30, 2022 186.26 186.49 183.71 184.04 1,155,985 -2.10(-1.13%)
Aug 29, 2022 186.06 187.58 184.23 186.14 1,028,136 -1.31(-0.70%)
Aug 26, 2022 192.04 192.04 187.29 187.45 1,166,800 -3.88(-2.03%)
Aug 25, 2022 190.75 191.70 189.55 191.32 730,915 +1.07(+0.56%)
Aug 24, 2022 189.47 190.57 188.26 190.26 801,622 -0.31(-0.16%)
Aug 23, 2022 190.83 191.77 190.11 190.57 1,081,903 -0.28(-0.15%)
Aug 22, 2022 191.80 192.19 190.34 190.85 1,188,163 -3.45(-1.77%)
Aug 19, 2022 196.18 196.38 194.13 194.29 2,081,195 -1.77(-0.90%)
Aug 18, 2022 194.66 196.08 194.42 196.07 1,098,617 +1.42(+0.73%)
Aug 17, 2022 191.50 194.86 191.08 194.64 982,190 +1.83(+0.95%)
Aug 16, 2022 190.61 193.89 190.61 192.81 1,231,823 +2.27(+1.19%)
Aug 15, 2022 189.38 191.78 189.33 190.55 1,442,867 -0.81(-0.42%)
Aug 12, 2022 188.44 191.40 188.12 191.36 972,449 +3.62(+1.93%)
Aug 11, 2022 186.56 188.23 186.44 187.74 1,473,360 +2.14(+1.15%)
Aug 10, 2022 185.05 185.98 184.20 185.60 1,214,549 +1.83(+1.00%)
Aug 09, 2022 181.76 184.37 181.71 183.77 1,607,122 +3.05(+1.69%)
Aug 08, 2022 180.29 181.79 179.73 180.72 1,486,133 +1.20(+0.67%)
Aug 05, 2022 179.56 181.11 179.05 179.51 1,324,105 +0.22(+0.12%)
Aug 04, 2022 179.36 181.47 178.79 179.29 1,431,903 -0.59(-0.33%)
Aug 03, 2022 179.17 180.43 176.77 179.88 1,725,808 +1.32(+0.74%)
Aug 02, 2022 179.59 182.19 178.25 178.56 2,340,828 -0.62(-0.35%)
Aug 01, 2022 180.55 182.03 177.74 179.18 2,340,112 -3.55(-1.94%)
Jul 29, 2022 180.11 183.28 180.11 182.73 2,456,486 +3.16(+1.76%)
Jul 28, 2022 181.49 181.82 176.61 179.57 2,538,295 -1.57(-0.87%)
Jul 27, 2022 184.20 187.15 179.26 181.14 2,999,223 -1.24(-0.68%)
Jul 26, 2022 181.13 182.82 181.13 182.38 1,848,567 +1.04(+0.57%)
Jul 25, 2022 179.21 182.59 178.33 181.34 1,848,980 +2.98(+1.67%)
Jul 22, 2022 178.52 180.12 177.13 178.36 1,498,406 +0.12(+0.07%)
Jul 21, 2022 177.62 178.45 175.47 178.25 2,258,002 -0.67(-0.37%)
Jul 20, 2022 180.06 180.44 178.54 178.91 2,034,226 -0.99(-0.55%)
Jul 19, 2022 177.53 180.60 176.93 179.90 2,417,144 +4.40(+2.51%)
Jul 18, 2022 179.66 180.63 174.84 175.50 2,508,938 -2.92(-1.63%)
Jul 15, 2022 179.74 180.64 177.67 178.42 2,810,272 +0.84(+0.47%)
Jul 14, 2022 179.58 180.93 176.60 177.58 2,090,074 -6.51(-3.54%)
Jul 13, 2022 184.71 186.21 183.93 184.09 1,704,392 -1.80(-0.97%)
Jul 12, 2022 186.21 189.19 185.58 185.89 1,504,813 -1.61(-0.86%)
Jul 11, 2022 186.96 188.53 186.47 187.50 1,385,592 +0.47(+0.25%)
Jul 08, 2022 189.10 189.79 187.02 187.02 1,185,132 -1.50(-0.80%)
Jul 07, 2022 189.47 191.26 188.08 188.52 1,344,900 +0.87(+0.46%)
Jul 06, 2022 187.32 189.90 185.56 187.65 2,089,611 +0.56(+0.30%)
Jul 05, 2022 189.68 189.69 183.70 187.09 1,437,896 -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.