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 (%)
Dec 31, 2002 21.67 21.84 21.36 21.68 1,192,730 +0.06(+0.27%)
Dec 30, 2002 21.39 21.84 21.14 21.62 1,277,983 +0.23(+1.07%)
Dec 27, 2002 21.73 21.92 21.22 21.39 978,650 -0.41(-1.90%)
Dec 26, 2002 21.65 22.27 21.50 21.81 1,674,612 +0.21(+0.99%)
Dec 24, 2002 21.53 21.74 21.32 21.59 1,210,727 -0.07(-0.31%)
Dec 23, 2002 22.16 22.16 21.34 21.66 3,099,284 -0.51(-2.30%)
Dec 20, 2002 22.02 22.20 21.75 22.17 2,698,054 +0.15(+0.67%)
Dec 19, 2002 22.61 22.84 21.93 22.02 3,446,521 -0.86(-3.78%)
Dec 18, 2002 23.14 23.14 22.75 22.89 1,149,156 -0.30(-1.28%)
Dec 17, 2002 23.31 23.56 23.09 23.18 1,167,560 -0.35(-1.48%)
Dec 16, 2002 23.24 23.71 23.17 23.53 953,480 +0.38(+1.63%)
Dec 13, 2002 23.77 23.80 23.13 23.15 1,013,969 -0.61(-2.58%)
Dec 12, 2002 23.82 24.24 23.72 23.77 1,372,032 -0.12(-0.49%)
Dec 11, 2002 23.57 24.09 23.43 23.88 1,469,464 +0.20(+0.84%)
Dec 10, 2002 23.28 23.71 23.24 23.68 1,538,748 +0.57(+2.46%)
Dec 09, 2002 23.77 23.80 23.09 23.12 1,670,958 -0.66(-2.77%)
Dec 06, 2002 23.77 24.22 23.65 23.77 1,679,484 -0.52(-2.13%)
Dec 05, 2002 24.91 24.91 23.94 24.29 1,113,566 -0.30(-1.20%)
Dec 04, 2002 24.90 25.01 24.43 24.59 1,254,166 -0.31(-1.25%)
Dec 03, 2002 24.68 25.07 24.58 24.90 1,365,942 +0.21(+0.87%)
Dec 02, 2002 25.21 25.31 24.19 24.68 1,852,290 -0.52(-2.05%)
Nov 29, 2002 24.87 25.46 24.87 25.20 763,487 +0.51(+2.07%)
Nov 27, 2002 24.19 24.76 24.11 24.69 853,747 +0.52(+2.14%)
Nov 26, 2002 24.20 24.42 23.88 24.17 1,449,842 +0.04(+0.18%)
Nov 25, 2002 24.95 25.12 24.03 24.13 1,897,758 -1.00(-4.00%)
Nov 22, 2002 24.20 25.42 24.09 25.13 2,452,444 +0.93(+3.85%)
Nov 21, 2002 24.42 24.57 24.12 24.20 3,581,031 -0.18(-0.76%)
Nov 20, 2002 23.65 24.39 23.35 24.39 2,531,337 +0.57(+2.39%)
Nov 19, 2002 23.51 23.86 23.50 23.82 1,662,839 +0.31(+1.32%)
Nov 18, 2002 23.46 23.66 23.23 23.51 1,931,995 +0.26(+1.11%)
Nov 15, 2002 23.09 23.25 22.66 23.25 1,370,408 +0.16(+0.67%)
Nov 14, 2002 22.91 23.17 22.50 23.09 2,389,655 +0.40(+1.76%)
Nov 13, 2002 22.77 23.01 22.24 22.69 1,221,824 -0.09(-0.39%)
Nov 12, 2002 22.89 22.94 22.61 22.78 2,336,879 -0.05(-0.23%)
Nov 11, 2002 22.71 23.02 22.61 22.83 1,383,805 +0.13(+0.55%)
Nov 08, 2002 23.01 23.13 22.02 22.71 1,774,750 -0.30(-1.32%)
Nov 07, 2002 23.50 23.52 22.66 23.01 2,113,327 -0.52(-2.20%)
Nov 06, 2002 23.39 23.54 22.32 23.53 4,159,128 +0.39(+1.69%)
Nov 05, 2002 23.55 23.72 22.83 23.14 1,198,413 -0.36(-1.54%)
Nov 04, 2002 23.68 23.87 23.35 23.50 2,255,415 +0.68(+2.98%)
Nov 01, 2002 22.76 22.83 22.39 22.82 3,273,715 +0.10(+0.42%)
Oct 31, 2002 23.91 23.91 22.54 22.72 5,846,055 -1.17(-4.92%)
Oct 30, 2002 24.39 24.39 23.63 23.90 4,324,221 -0.78(-3.17%)
Oct 29, 2002 24.67 24.98 23.82 24.68 2,010,617 -0.44(-1.74%)
Oct 28, 2002 25.49 26.23 24.93 25.12 1,796,943 -0.09(-0.35%)
Oct 25, 2002 25.09 25.34 24.53 25.21 2,286,810 +0.54(+2.19%)
Oct 24, 2002 25.86 25.90 24.60 24.67 3,063,018 -0.65(-2.57%)
Oct 23, 2002 25.83 25.86 24.84 25.32 2,516,452 -0.89(-3.38%)
Oct 22, 2002 26.79 26.82 26.09 26.20 2,580,865 -0.69(-2.58%)
Oct 21, 2002 25.69 26.90 25.44 26.90 2,559,213 +1.22(+4.75%)
Oct 18, 2002 25.09 26.01 24.98 25.68 3,507,687 +0.04(+0.14%)
Oct 17, 2002 25.42 25.75 24.94 25.64 4,409,474 +1.29(+5.31%)
Oct 16, 2002 24.53 24.68 23.98 24.35 3,274,391 -0.22(-0.90%)
Oct 15, 2002 23.65 25.13 23.65 24.57 4,527,610 +2.04(+9.05%)
Oct 14, 2002 23.54 23.54 22.13 22.53 2,673,696 -1.42(-5.92%)
Oct 11, 2002 23.12 24.53 23.10 23.95 3,140,152 +1.41(+6.26%)
Oct 10, 2002 20.69 22.63 20.62 22.54 3,968,188 +1.74(+8.35%)
Oct 09, 2002 21.69 21.69 20.51 20.80 2,420,914 -1.13(-5.15%)
Oct 08, 2002 20.45 22.10 20.40 21.93 3,149,489 +1.66(+8.20%)
Oct 07, 2002 21.25 21.62 19.88 20.27 2,841,766 -1.03(-4.86%)
Oct 04, 2002 21.44 21.80 20.88 21.30 2,557,048 +0.05(+0.24%)
Oct 03, 2002 20.96 22.10 20.96 21.25 2,627,145 +0.30(+1.45%)
Oct 02, 2002 22.52 22.53 20.83 20.95 3,758,574 -1.66(-7.35%)
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.