Skip to main content

Chubb Limited (NY: CB )

258.43 -0.07 (-0.03%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 85.84 85.84 85.00 85.72 2,618,388 -0.46(-0.54%)
Aug 28, 2015 86.72 87.04 85.37 86.18 2,892,036 -0.78(-0.90%)
Aug 27, 2015 86.31 87.29 85.31 86.96 3,381,320 +1.50(+1.76%)
Aug 26, 2015 85.30 85.79 83.54 85.46 4,343,442 +1.79(+2.14%)
Aug 25, 2015 87.56 87.56 83.59 83.67 4,118,039 -1.34(-1.58%)
Aug 24, 2015 83.72 87.05 80.55 85.01 6,797,977 -3.15(-3.57%)
Aug 21, 2015 89.55 89.99 88.12 88.16 3,200,433 -2.04(-2.26%)
Aug 20, 2015 91.26 91.52 90.16 90.20 2,978,453 -1.87(-2.03%)
Aug 19, 2015 92.08 92.74 91.49 92.07 2,285,812 -0.63(-0.68%)
Aug 18, 2015 92.12 92.75 91.86 92.70 1,739,533 +0.41(+0.45%)
Aug 17, 2015 91.94 92.67 91.40 92.29 1,658,087 +0.27(+0.29%)
Aug 14, 2015 91.62 92.06 91.28 92.02 1,580,539 +0.58(+0.63%)
Aug 13, 2015 90.55 91.90 90.30 91.44 1,806,928 -0.13(-0.14%)
Aug 12, 2015 91.73 91.78 90.45 91.57 2,164,984 -0.71(-0.77%)
Aug 11, 2015 91.62 92.75 91.62 92.28 2,144,921 -0.11(-0.12%)
Aug 10, 2015 92.80 93.17 92.17 92.39 1,894,811 +0.21(+0.23%)
Aug 07, 2015 92.25 92.30 91.74 92.18 1,747,182 -0.23(-0.25%)
Aug 06, 2015 93.37 93.40 92.05 92.41 2,326,281 -0.83(-0.89%)
Aug 05, 2015 93.07 93.66 92.72 93.24 2,854,082 +0.64(+0.69%)
Aug 04, 2015 92.82 93.29 92.52 92.61 2,822,206 -0.31(-0.33%)
Aug 03, 2015 91.19 92.98 91.08 92.92 3,170,324 +1.65(+1.81%)
Jul 31, 2015 92.27 92.46 91.10 91.26 4,804,711 +0.15(+0.17%)
Jul 30, 2015 90.28 91.24 90.28 91.11 1,825,788 +0.50(+0.56%)
Jul 29, 2015 90.22 90.97 89.87 90.61 2,286,144 +0.31(+0.34%)
Jul 28, 2015 90.16 90.40 89.72 90.30 3,044,666 +0.52(+0.58%)
Jul 27, 2015 89.04 90.63 89.03 89.78 3,583,968 +0.47(+0.53%)
Jul 24, 2015 89.10 89.86 89.00 89.31 2,456,978 -0.01(-0.01%)
Jul 23, 2015 89.38 89.88 88.39 89.32 3,810,807 -0.12(-0.13%)
Jul 22, 2015 89.05 89.56 87.92 89.43 5,461,525 +2.27(+2.61%)
Jul 21, 2015 87.53 87.69 86.63 87.16 3,734,900 -0.29(-0.33%)
Jul 20, 2015 87.31 87.59 87.04 87.45 2,531,268 +0.07(+0.08%)
Jul 17, 2015 87.62 87.62 86.72 87.38 2,026,475 -0.18(-0.21%)
Jul 16, 2015 87.87 87.95 87.26 87.56 3,288,731 +0.49(+0.56%)
Jul 15, 2015 86.88 87.35 86.11 87.08 4,527,661 +0.13(+0.14%)
Jul 14, 2015 87.20 87.44 86.60 86.95 3,222,478 -0.50(-0.58%)
Jul 13, 2015 87.93 88.07 87.13 87.45 2,008,752 +0.33(+0.38%)
Jul 10, 2015 87.86 87.86 86.83 87.13 2,865,491 +0.29(+0.34%)
Jul 09, 2015 87.40 87.45 86.36 86.83 3,580,399 +0.71(+0.83%)
Jul 08, 2015 87.01 87.24 85.94 86.12 3,330,953 -1.53(-1.74%)
Jul 07, 2015 86.90 87.75 86.09 87.65 4,553,352 +0.95(+1.09%)
Jul 06, 2015 86.13 87.08 86.04 86.70 3,550,698 -0.34(-0.40%)
Jul 02, 2015 84.57 87.04 87.04 87.04 6,636,528 +1.05(+1.22%)
Jul 01, 2015 92.13 93.00 85.04 85.99 21,032,174 +0.68(+0.80%)
Jun 30, 2015 86.13 86.20 85.25 85.31 2,118,325 +0.07(+0.08%)
Jun 29, 2015 86.33 86.49 85.15 85.25 2,821,052 -1.57(-1.81%)
Jun 26, 2015 85.37 87.24 83.53 86.82 3,137,991 +1.17(+1.36%)
Jun 25, 2015 86.01 86.86 85.24 85.65 7,412,306 -2.07(-2.36%)
Jun 24, 2015 88.51 88.58 87.71 87.72 1,691,190 -0.98(-1.11%)
Jun 23, 2015 88.77 89.38 88.29 88.70 1,019,877 +0.23(+0.26%)
Jun 22, 2015 88.76 88.97 88.21 88.47 1,052,134 +0.10(+0.11%)
Jun 19, 2015 89.37 89.62 88.31 88.37 1,636,444 -1.38(-1.53%)
Jun 18, 2015 88.50 89.90 88.50 89.74 1,466,810 +1.11(+1.25%)
Jun 17, 2015 88.81 89.05 88.04 88.63 1,174,113 +0.04(+0.05%)
Jun 16, 2015 87.80 88.79 87.71 88.59 1,403,154 +0.71(+0.81%)
Jun 15, 2015 87.09 88.27 86.95 87.88 1,719,435 -0.04(-0.05%)
Jun 12, 2015 88.02 88.30 87.59 87.93 993,410 -0.43(-0.48%)
Jun 11, 2015 87.58 88.61 87.53 88.35 1,215,401 +0.78(+0.89%)
Jun 10, 2015 86.84 88.00 86.72 87.58 1,699,599 +1.28(+1.49%)
Jun 09, 2015 86.09 86.50 85.57 86.29 3,218,095 +0.18(+0.21%)
Jun 08, 2015 87.20 87.58 86.08 86.11 1,733,176 -1.15(-1.32%)
Jun 05, 2015 88.41 88.78 87.04 87.26 2,496,399 -0.94(-1.07%)
Jun 04, 2015 88.36 89.10 88.09 88.20 1,806,254 -0.89(-1.00%)
Jun 03, 2015 89.11 89.23 88.61 89.09 1,328,741 +0.43(+0.48%)
Jun 02, 2015 88.43 88.98 88.21 88.67 1,092,613 +0.00(+0.00%)
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.