Skip to main content

Chubb Limited (NY: CB )

259.13 +0.63 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 52.82 54.22 52.38 54.12 3,436,761 +2.73(+5.32%)
Nov 29, 2011 51.59 51.75 51.29 51.39 2,105,966 -0.16(-0.32%)
Nov 28, 2011 51.88 51.97 51.05 51.55 3,843,848 +1.01(+2.00%)
Nov 25, 2011 50.03 50.87 49.89 50.54 1,495,938 +0.28(+0.56%)
Nov 23, 2011 50.91 51.07 50.25 50.26 2,955,034 -0.96(-1.87%)
Nov 22, 2011 51.62 51.67 51.16 51.22 4,323,996 -0.43(-0.83%)
Nov 21, 2011 52.24 52.37 51.18 51.65 4,087,144 -1.19(-2.25%)
Nov 18, 2011 52.53 53.12 52.53 52.84 3,544,529 +0.62(+1.18%)
Nov 17, 2011 53.43 53.57 51.89 52.22 4,166,159 -1.29(-2.41%)
Nov 16, 2011 53.97 54.35 53.43 53.51 3,248,946 -1.23(-2.25%)
Nov 15, 2011 54.71 55.14 54.36 54.74 2,206,589 +0.02(+0.04%)
Nov 14, 2011 55.12 55.34 54.55 54.72 1,922,928 -0.73(-1.32%)
Nov 11, 2011 55.30 55.75 55.26 55.45 2,096,932 +0.64(+1.16%)
Nov 10, 2011 55.20 55.36 54.43 54.81 2,569,912 +0.12(+0.23%)
Nov 09, 2011 55.43 55.62 54.57 54.69 3,716,702 -1.92(-3.40%)
Nov 08, 2011 56.38 56.71 55.73 56.61 2,253,400 +0.39(+0.69%)
Nov 07, 2011 55.88 56.26 55.53 56.22 2,278,083 +0.15(+0.26%)
Nov 04, 2011 55.80 56.29 55.62 56.08 2,362,115 -0.51(-0.89%)
Nov 03, 2011 56.08 56.67 55.44 56.58 2,735,666 +0.69(+1.24%)
Nov 02, 2011 55.37 56.20 55.05 55.89 3,829,829 +1.85(+3.43%)
Nov 01, 2011 54.46 55.37 53.90 54.04 3,906,896 -2.12(-3.78%)
Oct 31, 2011 55.73 57.10 55.73 56.16 3,699,717 -0.55(-0.97%)
Oct 28, 2011 56.16 57.14 55.62 56.71 3,351,999 -0.37(-0.64%)
Oct 27, 2011 55.66 57.41 55.16 57.08 5,874,034 +1.81(+3.28%)
Oct 26, 2011 56.14 57.01 54.76 55.27 4,687,805 +1.56(+2.90%)
Oct 25, 2011 54.00 54.88 53.39 53.71 3,862,387 -1.22(-2.22%)
Oct 24, 2011 54.69 55.72 54.58 54.93 3,682,539 +0.30(+0.54%)
Oct 21, 2011 53.49 54.75 53.49 54.64 5,656,086 +1.73(+3.27%)
Oct 20, 2011 51.17 53.07 51.07 52.91 5,044,605 +1.58(+3.08%)
Oct 19, 2011 49.97 52.04 49.84 51.33 4,930,198 +1.49(+2.98%)
Oct 18, 2011 48.05 50.22 47.95 49.84 3,406,770 +1.84(+3.83%)
Oct 17, 2011 48.79 48.79 47.93 48.00 2,012,477 -1.15(-2.34%)
Oct 14, 2011 49.21 49.30 48.30 49.16 1,581,802 +0.58(+1.19%)
Oct 13, 2011 48.35 48.80 47.99 48.58 1,884,585 -0.30(-0.61%)
Oct 12, 2011 49.19 49.54 48.77 48.88 3,019,241 +0.05(+0.10%)
Oct 11, 2011 48.28 49.20 48.12 48.83 2,732,763 +0.04(+0.08%)
Oct 10, 2011 47.82 48.81 47.69 48.79 2,362,541 +1.82(+3.88%)
Oct 07, 2011 48.24 48.27 46.86 46.97 2,639,131 -0.96(-2.00%)
Oct 06, 2011 47.53 47.97 47.15 47.93 3,187,017 +0.41(+0.87%)
Oct 05, 2011 46.50 47.68 46.03 47.51 3,142,425 +1.13(+2.43%)
Oct 04, 2011 45.33 46.52 44.29 46.38 5,037,098 +0.37(+0.81%)
Oct 03, 2011 47.63 47.68 45.99 46.01 3,452,076 -1.16(-2.46%)
Sep 30, 2011 47.21 48.08 47.12 47.17 3,547,084 -0.87(-1.81%)
Sep 29, 2011 47.62 48.05 47.02 48.04 4,880,207 +1.21(+2.59%)
Sep 28, 2011 47.16 47.53 46.73 46.83 5,185,542 -0.20(-0.43%)
Sep 27, 2011 48.03 48.38 46.72 47.03 4,082,210 -0.36(-0.77%)
Sep 26, 2011 46.76 47.48 46.17 47.39 2,397,264 +1.19(+2.58%)
Sep 23, 2011 45.65 46.80 45.65 46.20 3,309,778 +0.14(+0.30%)
Sep 22, 2011 45.58 46.54 45.48 46.06 4,474,427 -0.56(-1.20%)
Sep 21, 2011 48.80 49.07 46.60 46.62 3,606,820 -2.32(-4.74%)
Sep 20, 2011 48.38 49.57 48.38 48.94 2,211,239 +0.65(+1.35%)
Sep 19, 2011 47.89 48.51 47.69 48.29 2,173,198 -0.36(-0.73%)
Sep 16, 2011 48.16 48.67 47.75 48.65 3,088,483 +0.80(+1.67%)
Sep 15, 2011 48.12 48.33 47.42 47.85 2,601,671 +0.39(+0.83%)
Sep 14, 2011 47.92 47.99 46.89 47.46 3,695,268 -0.16(-0.34%)
Sep 13, 2011 48.03 48.21 47.22 47.62 1,817,750 -0.25(-0.52%)
Sep 12, 2011 47.09 47.89 46.60 47.87 2,901,281 +0.19(+0.41%)
Sep 09, 2011 48.81 49.14 47.63 47.67 3,861,646 -1.74(-3.52%)
Sep 08, 2011 49.19 49.91 48.96 49.41 2,034,455 -0.26(-0.53%)
Sep 07, 2011 48.34 49.72 48.11 49.68 2,308,961 +2.09(+4.39%)
Sep 06, 2011 46.78 47.73 46.60 47.59 2,273,937 -0.56(-1.17%)
Sep 02, 2011 48.38 49.38 48.12 48.15 2,564,613 -1.16(-2.35%)
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.