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, 2009 27.82 29.94 27.82 29.85 5,360,230 +2.14(+7.73%)
Mar 30, 2009 28.46 28.78 27.59 27.70 4,263,912 -1.85(-6.27%)
Mar 26, 2009 28.96 29.71 28.13 29.56 6,089,866 +1.17(+4.11%)
Mar 25, 2009 28.60 29.30 27.36 28.39 4,681,732 +0.13(+0.47%)
Mar 24, 2009 29.04 29.97 28.26 28.26 3,873,085 -1.59(-5.32%)
Mar 23, 2009 28.63 29.91 28.55 29.85 4,421,414 +1.27(+4.45%)
Mar 20, 2009 27.84 29.10 27.59 28.58 4,648,410 +0.80(+2.87%)
Mar 19, 2009 30.07 30.11 27.73 27.78 6,395,996 -1.69(-5.74%)
Mar 18, 2009 28.07 29.58 27.47 29.47 9,325,147 +0.88(+3.08%)
Mar 17, 2009 26.77 28.61 26.47 28.59 3,899,947 +1.65(+6.11%)
Mar 16, 2009 27.65 28.35 26.80 26.94 5,216,129 -0.10(-0.38%)
Mar 13, 2009 26.40 27.17 25.82 27.05 0 +1.04(+4.01%)
Mar 12, 2009 24.75 26.16 24.23 26.01 6,261,370 +1.09(+4.39%)
Mar 11, 2009 25.71 26.51 24.30 24.91 6,101,024 -0.46(-1.81%)
Mar 10, 2009 23.53 25.41 23.53 25.37 6,856,291 +1.85(+7.85%)
Mar 09, 2009 23.39 24.51 23.12 23.52 5,782,913 -0.49(-2.03%)
Mar 06, 2009 23.69 24.12 22.85 24.01 0 +0.24(+1.03%)
Mar 05, 2009 25.09 25.50 23.14 23.77 6,692,079 -2.07(-8.01%)
Mar 04, 2009 25.30 26.42 24.52 25.84 5,740,949 -0.64(-2.43%)
Mar 02, 2009 26.15 28.30 25.90 26.48 6,193,975 -0.50(-1.84%)
Feb 27, 2009 27.59 27.90 26.60 26.97 0 -1.48(-5.19%)
Feb 26, 2009 28.64 29.46 28.14 28.45 4,783,418 -0.01(-0.05%)
Feb 25, 2009 28.32 29.36 27.68 28.47 4,083,156 -0.21(-0.72%)
Feb 24, 2009 27.44 28.70 27.22 28.67 5,457,323 +1.81(+6.74%)
Feb 23, 2009 29.29 29.49 26.77 26.86 4,819,562 -2.23(-7.67%)
Feb 20, 2009 29.55 29.85 28.27 29.09 5,631,050 -1.01(-3.36%)
Feb 19, 2009 30.23 30.43 29.63 30.11 6,473,987 +0.41(+1.37%)
Feb 18, 2009 30.36 30.90 29.01 29.70 4,144,968 -0.34(-1.13%)
Feb 17, 2009 30.29 30.83 29.82 30.04 4,604,595 -1.23(-3.94%)
Feb 13, 2009 32.66 32.92 31.26 31.27 3,906,679 -1.80(-5.45%)
Feb 12, 2009 31.41 33.16 31.41 33.08 3,129,519 +0.71(+2.19%)
Feb 11, 2009 31.58 32.39 31.24 32.37 2,903,410 +1.29(+4.14%)
Feb 10, 2009 32.83 33.05 30.73 31.08 3,547,570 -2.37(-7.09%)
Feb 09, 2009 32.70 33.59 32.55 33.45 2,582,091 +0.60(+1.82%)
Feb 06, 2009 33.16 33.53 32.14 32.85 5,191,391 +0.05(+0.16%)
Feb 05, 2009 32.54 32.96 31.79 32.80 3,765,084 +0.56(+1.74%)
Feb 04, 2009 31.92 33.35 31.71 32.24 6,803,794 +0.64(+2.03%)
Feb 03, 2009 31.98 32.71 31.30 31.60 4,386,271 -0.28(-0.88%)
Feb 02, 2009 31.62 32.47 31.40 31.88 3,229,681 -0.38(-1.17%)
Jan 30, 2009 33.31 33.36 31.73 32.26 0 -1.08(-3.24%)
Jan 29, 2009 35.03 35.03 33.22 33.33 3,295,772 -2.73(-7.58%)
Jan 28, 2009 34.90 36.27 34.41 36.07 4,881,391 +2.54(+7.58%)
Jan 27, 2009 33.50 33.61 32.06 33.53 3,196,779 +0.35(+1.07%)
Jan 26, 2009 32.05 33.56 32.05 33.17 3,345,653 +0.57(+1.74%)
Jan 23, 2009 32.88 33.35 31.96 32.60 5,155,147 -0.61(-1.82%)
Jan 22, 2009 34.10 34.72 32.98 33.21 5,550,093 -2.07(-5.86%)
Jan 21, 2009 34.74 35.56 33.98 35.28 4,980,995 +1.09(+3.20%)
Jan 20, 2009 36.05 37.04 34.01 34.18 4,501,609 -2.59(-7.03%)
Jan 16, 2009 37.09 37.49 35.73 36.77 4,433,048 +0.80(+2.22%)
Jan 15, 2009 35.08 36.31 34.18 35.97 4,516,645 +0.75(+2.14%)
Jan 14, 2009 35.74 36.01 35.16 35.22 3,990,454 -1.09(-2.99%)
Jan 13, 2009 34.46 36.47 34.15 36.30 3,334,966 +1.43(+4.11%)
Jan 12, 2009 36.57 36.92 34.58 34.87 3,260,590 -1.88(-5.13%)
Jan 09, 2009 35.67 37.66 35.67 36.76 3,165,413 +0.18(+0.51%)
Jan 08, 2009 36.51 36.99 36.20 36.57 2,381,909 +0.18(+0.51%)
Jan 07, 2009 37.45 37.81 36.31 36.39 2,569,203 -1.55(-4.09%)
Jan 06, 2009 37.77 39.09 37.60 37.94 4,085,969 -0.97(-2.49%)
Jan 05, 2009 39.07 39.44 38.43 38.90 2,033,777 -0.27(-0.70%)
Jan 02, 2009 39.30 39.30 38.28 39.18 0 +0.08(+0.21%)
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.