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 (%)
Apr 29, 2022 203.09 204.52 199.28 199.84 2,447,039 -4.57(-2.24%)
Apr 28, 2022 205.68 206.55 202.02 204.41 2,052,424 +0.53(+0.26%)
Apr 27, 2022 202.76 206.93 201.34 203.88 2,999,556 +6.99(+3.55%)
Apr 26, 2022 199.16 202.40 196.89 196.89 1,674,233 -3.79(-1.89%)
Apr 25, 2022 199.17 201.29 195.87 200.68 1,572,159 +1.18(+0.59%)
Apr 22, 2022 203.97 205.16 199.38 199.50 1,631,290 -5.26(-2.57%)
Apr 21, 2022 207.86 209.83 204.50 204.76 1,153,430 -1.02(-0.49%)
Apr 20, 2022 205.36 205.85 203.02 205.77 1,776,055 +2.57(+1.27%)
Apr 19, 2022 204.31 205.99 202.38 203.20 1,549,493 -1.93(-0.94%)
Apr 18, 2022 202.88 205.37 202.71 205.12 907,172 +1.35(+0.66%)
Apr 14, 2022 205.64 206.48 203.59 203.78 1,567,188 -2.25(-1.09%)
Apr 13, 2022 207.14 209.01 204.27 206.03 1,256,538 -1.53(-0.74%)
Apr 12, 2022 210.45 210.62 206.91 207.55 1,120,056 -0.81(-0.39%)
Apr 11, 2022 210.49 211.47 208.00 208.37 1,177,706 -0.86(-0.41%)
Apr 08, 2022 207.31 209.96 206.34 209.23 1,497,947 +3.46(+1.68%)
Apr 07, 2022 206.48 206.58 203.20 205.77 1,563,240 +0.10(+0.05%)
Apr 06, 2022 205.37 207.99 204.16 205.68 1,434,742 +0.10(+0.05%)
Apr 05, 2022 207.10 209.90 205.30 205.58 1,912,995 -1.15(-0.56%)
Apr 04, 2022 208.80 208.93 205.25 206.73 1,541,007 -2.89(-1.38%)
Apr 01, 2022 209.09 210.27 207.58 209.62 1,321,162 +2.57(+1.24%)
Mar 31, 2022 209.81 211.65 206.95 207.05 1,679,128 -3.49(-1.66%)
Mar 30, 2022 209.49 210.61 208.75 210.54 1,098,977 +1.61(+0.77%)
Mar 29, 2022 211.69 211.97 207.50 208.93 1,933,094 -1.28(-0.61%)
Mar 28, 2022 210.61 210.83 207.82 210.21 1,372,771 -0.60(-0.28%)
Mar 25, 2022 206.48 211.11 206.16 210.81 1,355,648 +4.44(+2.15%)
Mar 24, 2022 204.06 206.49 203.32 206.36 1,329,624 +2.47(+1.21%)
Mar 23, 2022 206.52 206.90 203.70 203.90 1,918,343 -2.90(-1.40%)
Mar 22, 2022 208.12 209.79 206.62 206.80 2,568,843 +0.65(+0.31%)
Mar 21, 2022 206.01 207.35 204.51 206.15 2,325,723 +1.41(+0.69%)
Mar 18, 2022 204.50 205.38 201.42 204.74 2,432,751 +0.40(+0.19%)
Mar 17, 2022 202.34 204.33 201.63 204.34 1,916,689 +0.90(+0.44%)
Mar 16, 2022 201.18 203.63 199.79 203.44 2,141,139 +3.39(+1.70%)
Mar 15, 2022 200.11 201.72 197.51 200.05 2,559,322 +2.40(+1.21%)
Mar 14, 2022 197.68 200.30 196.15 197.65 1,366,066 +2.94(+1.51%)
Mar 11, 2022 194.97 197.57 194.53 194.70 1,476,750 +0.47(+0.24%)
Mar 10, 2022 194.35 193.47 194.23 1,972,427 -2.43(-1.24%)
Mar 09, 2022 195.57 198.14 195.22 196.66 1,533,853 +6.06(+3.18%)
Mar 08, 2022 193.04 196.25 189.20 190.60 2,147,941 -1.22(-0.64%)
Mar 07, 2022 195.84 196.21 191.69 191.82 2,170,858 -6.37(-3.21%)
Mar 04, 2022 194.82 198.88 193.75 198.19 2,035,301 -0.46(-0.23%)
Mar 03, 2022 197.22 199.51 195.41 198.65 2,282,398 +1.64(+0.83%)
Mar 02, 2022 193.82 198.32 193.57 197.01 2,162,090 +4.59(+2.39%)
Mar 01, 2022 194.83 196.13 190.50 192.42 3,130,340 -3.95(-2.01%)
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%)
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.