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 (%)
Feb 28, 2022 193.25 196.68 193.01 196.37 3,182,763 -3.26(-1.63%)
Feb 25, 2022 193.03 200.09 194.13 199.63 2,160,639 +7.70(+4.01%)
Feb 24, 2022 189.71 192.74 186.37 191.93 2,521,569 -2.30(-1.18%)
Feb 23, 2022 197.09 197.94 194.12 194.22 2,308,163 -1.62(-0.83%)
Feb 22, 2022 197.20 199.41 194.89 195.84 2,925,059 -1.56(-0.79%)
Feb 18, 2022 197.40 0 +1.04(+0.53%)
Feb 17, 2022 196.05 198.01 193.89 196.36 1,932,145 -1.24(-0.63%)
Feb 16, 2022 195.47 198.58 195.17 197.60 1,757,842 +1.22(+0.62%)
Feb 15, 2022 196.56 199.15 195.27 196.38 2,004,654 +1.52(+0.78%)
Feb 14, 2022 197.20 198.19 192.42 194.86 3,175,645 -1.92(-0.98%)
Feb 11, 2022 200.45 201.23 196.14 196.78 2,947,493 -4.38(-2.18%)
Feb 10, 2022 200.60 204.22 200.01 201.16 2,710,522 -0.35(-0.17%)
Feb 09, 2022 201.69 203.07 200.80 201.50 1,849,728 +1.02(+0.51%)
Feb 08, 2022 198.85 201.40 197.32 200.48 2,330,241 +2.80(+1.41%)
Feb 07, 2022 200.32 200.95 196.71 197.68 2,255,871 -1.53(-0.77%)
Feb 04, 2022 199.39 201.96 197.69 199.22 2,300,610 -0.73(-0.37%)
Feb 03, 2022 199.22 200.96 199.95 2,790,695 -0.17(-0.09%)
Feb 02, 2022 197.68 201.08 195.12 200.12 4,311,939 +7.39(+3.83%)
Feb 01, 2022 189.38 193.41 188.98 192.74 2,358,653 +2.50(+1.31%)
Jan 31, 2022 188.03 190.38 190.24 2,167,631 +0.38(+0.20%)
Jan 28, 2022 186.01 189.88 184.63 189.86 2,174,554 +3.97(+2.14%)
Jan 27, 2022 188.89 192.52 184.57 185.89 2,577,130 -1.28(-0.68%)
Jan 26, 2022 186.84 189.86 185.52 187.17 1,948,426 +0.42(+0.23%)
Jan 25, 2022 187.36 188.79 182.57 186.75 2,325,007 -2.16(-1.14%)
Jan 24, 2022 184.22 189.29 181.11 188.91 2,251,564 +3.75(+2.03%)
Jan 21, 2022 187.56 191.30 184.93 185.16 3,286,315 -1.06(-0.57%)
Jan 20, 2022 186.26 191.71 186.03 186.22 2,049,614 +1.19(+0.64%)
Jan 19, 2022 189.00 189.00 184.80 185.03 1,505,416 -2.99(-1.59%)
Jan 18, 2022 188.96 189.15 185.66 188.02 1,373,898 -1.23(-0.65%)
Jan 14, 2022 189.25 0 -1.22(-0.64%)
Jan 13, 2022 191.66 192.69 189.81 190.48 1,263,001 -0.28(-0.15%)
Jan 12, 2022 192.36 193.21 190.00 190.76 1,542,292 -1.60(-0.83%)
Jan 11, 2022 192.38 193.25 188.19 192.36 1,471,108 +0.64(+0.33%)
Jan 10, 2022 193.53 194.12 189.49 191.72 2,108,530 -2.28(-1.18%)
Jan 07, 2022 190.60 194.13 189.13 194.01 1,962,599 +3.08(+1.62%)
Jan 06, 2022 190.34 191.32 187.63 190.92 2,068,009 +3.83(+2.05%)
Jan 05, 2022 189.12 190.04 187.00 187.09 1,722,400 -1.53(-0.81%)
Jan 04, 2022 186.78 188.91 185.24 188.63 1,916,241 +4.02(+2.18%)
Jan 03, 2022 186.58 187.26 184.01 184.61 2,044,927 -1.80(-0.97%)
Dec 31, 2021 186.20 187.53 186.20 186.41 697,232 +0.19(+0.10%)
Dec 30, 2021 188.43 188.95 186.06 186.22 650,275 -1.21(-0.64%)
Dec 29, 2021 187.25 188.43 186.62 187.42 579,317 +0.90(+0.48%)
Dec 28, 2021 186.33 188.42 185.93 186.53 625,411 -0.05(-0.03%)
Dec 27, 2021 183.66 187.02 183.30 186.57 647,075 +2.74(+1.49%)
Dec 23, 2021 182.37 184.84 182.37 183.84 1,005,268 +2.18(+1.20%)
Dec 22, 2021 180.02 182.26 178.98 181.66 1,207,223 +1.10(+0.61%)
Dec 21, 2021 181.05 182.47 179.56 180.56 1,126,716 +1.42(+0.79%)
Dec 20, 2021 181.25 181.87 177.63 179.14 1,790,055 -3.86(-2.11%)
Dec 17, 2021 187.42 187.42 182.62 183.00 4,258,847 -5.87(-3.11%)
Dec 16, 2021 188.04 190.62 187.18 188.87 2,023,327 +2.60(+1.40%)
Dec 15, 2021 184.82 186.96 182.87 186.27 1,640,165 +1.36(+0.74%)
Dec 14, 2021 183.40 186.72 183.36 184.90 2,032,634 +2.22(+1.21%)
Dec 13, 2021 183.31 183.59 181.02 182.68 1,648,888 -1.19(-0.65%)
Dec 10, 2021 183.81 184.33 182.74 183.88 1,767,268 +1.22(+0.67%)
Dec 09, 2021 180.75 183.02 179.77 182.66 1,629,927 +1.00(+0.55%)
Dec 08, 2021 180.69 182.35 180.28 181.66 1,281,878 +1.08(+0.60%)
Dec 07, 2021 180.47 181.80 179.89 180.58 1,973,532 +0.49(+0.27%)
Dec 06, 2021 176.84 181.83 176.21 180.09 1,761,116 +5.83(+3.34%)
Dec 03, 2021 174.57 175.71 172.39 174.26 2,578,840 -0.86(-0.49%)
Dec 02, 2021 170.01 175.63 170.01 175.13 2,636,443 +6.93(+4.12%)
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.