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 (%)
Mar 31, 2021 153.08 154.63 150.16 150.32 3,074,374 -3.37(-2.19%)
Mar 30, 2021 152.70 154.58 152.47 153.69 2,838,472 +1.11(+0.73%)
Mar 29, 2021 154.63 154.63 150.25 152.57 2,933,173 +0.53(+0.35%)
Mar 26, 2021 152.34 152.34 150.17 152.04 1,987,259 +0.83(+0.55%)
Mar 25, 2021 149.49 151.73 147.56 151.21 3,153,046 +2.18(+1.46%)
Mar 24, 2021 150.34 151.94 149.00 149.03 2,444,699 -0.72(-0.48%)
Mar 23, 2021 148.81 151.66 148.52 149.76 3,459,465 +0.31(+0.21%)
Mar 22, 2021 151.38 152.22 149.29 149.44 3,522,101 -2.07(-1.37%)
Mar 19, 2021 159.30 160.14 151.41 151.52 7,267,632 -8.47(-5.29%)
Mar 18, 2021 165.44 170.34 157.20 159.99 4,877,097 -4.32(-2.63%)
Mar 17, 2021 164.73 165.03 162.20 164.31 1,244,568 +0.98(+0.60%)
Mar 16, 2021 164.44 164.44 161.21 163.33 1,023,825 -1.69(-1.02%)
Mar 15, 2021 165.80 166.09 162.96 165.02 1,425,681 -0.81(-0.49%)
Mar 12, 2021 164.88 166.11 164.19 165.82 1,471,049 +3.26(+2.00%)
Mar 11, 2021 162.34 164.00 161.81 162.56 3,122,336 -1.77(-1.08%)
Mar 10, 2021 161.24 164.88 161.00 164.34 1,899,363 +3.63(+2.26%)
Mar 09, 2021 162.96 164.16 160.53 160.71 1,883,273 -3.39(-2.07%)
Mar 08, 2021 162.93 167.10 161.86 164.10 1,882,043 +1.48(+0.91%)
Mar 05, 2021 159.51 163.44 157.65 162.62 2,298,680 +5.37(+3.42%)
Mar 04, 2021 158.63 159.14 155.34 157.25 2,181,693 -1.42(-0.90%)
Mar 03, 2021 158.87 161.43 158.40 158.67 2,279,505 -0.10(-0.07%)
Mar 02, 2021 157.92 160.84 157.41 158.77 1,668,062 +0.24(+0.15%)
Mar 01, 2021 155.41 159.75 155.35 158.54 1,481,556 +4.53(+2.94%)
Feb 26, 2021 156.49 157.06 154.01 154.01 2,086,811 -2.24(-1.43%)
Feb 25, 2021 161.32 162.09 155.94 156.25 1,947,547 -5.42(-3.35%)
Feb 24, 2021 160.00 162.61 159.35 161.66 1,941,949 +1.81(+1.13%)
Feb 23, 2021 160.87 162.12 159.20 159.85 2,212,555 +0.18(+0.11%)
Feb 22, 2021 155.44 160.22 155.17 159.67 2,605,586 +3.66(+2.34%)
Feb 19, 2021 157.08 157.43 155.86 156.02 1,347,855 -0.08(-0.05%)
Feb 18, 2021 156.58 157.15 154.73 156.09 1,426,179 -1.52(-0.96%)
Feb 17, 2021 155.11 158.05 154.75 157.61 1,528,808 +1.72(+1.11%)
Feb 16, 2021 156.82 157.04 154.29 155.88 2,119,420 +0.38(+0.24%)
Feb 12, 2021 155.79 157.38 153.27 155.51 1,645,654 -1.60(-1.02%)
Feb 11, 2021 155.04 157.74 154.78 157.11 1,591,536 +1.49(+0.96%)
Feb 10, 2021 156.03 157.21 155.36 155.62 1,605,177 -0.24(-0.15%)
Feb 09, 2021 156.84 157.52 155.54 155.86 1,642,019 -1.56(-0.99%)
Feb 08, 2021 153.19 157.51 152.72 157.42 2,170,653 +3.44(+2.23%)
Feb 05, 2021 154.91 156.43 153.81 153.98 2,358,007 -0.17(-0.11%)
Feb 04, 2021 148.88 154.31 148.31 154.15 3,360,367 +7.02(+4.77%)
Feb 03, 2021 143.99 147.73 143.09 147.13 2,717,459 +4.43(+3.11%)
Feb 02, 2021 141.78 143.95 140.45 142.70 1,662,536 +2.46(+1.76%)
Feb 01, 2021 139.26 140.55 138.47 140.24 1,809,657 +2.24(+1.63%)
Jan 29, 2021 138.31 138.94 136.41 137.99 2,322,854 -1.38(-0.99%)
Jan 28, 2021 138.75 141.29 138.50 139.37 1,546,104 +1.92(+1.40%)
Jan 27, 2021 140.21 141.97 136.75 137.45 1,669,635 -4.83(-3.40%)
Jan 26, 2021 145.06 145.14 142.03 142.28 1,219,527 -2.36(-1.63%)
Jan 25, 2021 143.36 144.96 142.40 144.64 1,433,914 +0.15(+0.11%)
Jan 22, 2021 147.33 147.99 144.39 144.49 1,589,388 -4.39(-2.95%)
Jan 21, 2021 147.98 150.38 147.42 148.88 2,156,139 +1.28(+0.87%)
Jan 20, 2021 146.96 148.11 146.00 147.61 1,526,581 +0.44(+0.30%)
Jan 19, 2021 146.86 147.92 146.83 147.17 1,514,360 +0.16(+0.11%)
Jan 15, 2021 146.63 147.82 144.75 147.01 1,516,126 -0.60(-0.40%)
Jan 14, 2021 149.13 149.32 147.44 147.61 986,902 -1.23(-0.83%)
Jan 13, 2021 147.46 149.65 147.19 148.84 1,175,076 +0.48(+0.33%)
Jan 12, 2021 146.19 148.47 145.93 148.35 1,123,617 +2.35(+1.61%)
Jan 11, 2021 146.44 147.25 145.52 146.00 1,553,111 -1.20(-0.82%)
Jan 08, 2021 148.16 149.02 145.25 147.21 1,359,361 -0.44(-0.29%)
Jan 07, 2021 149.62 149.66 147.03 147.64 1,488,563 -1.06(-0.71%)
Jan 06, 2021 143.63 149.08 143.50 148.70 1,814,477 +6.75(+4.76%)
Jan 05, 2021 142.08 143.22 140.57 141.95 999,642 +0.11(+0.08%)
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.