Skip to main content

Chubb Limited (NY: CB )

259.13 +0.63 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 39.58 39.59 39.29 39.36 2,077,060 -0.23(-0.59%)
Mar 30, 2010 39.71 39.80 39.57 39.59 1,435,577 -0.06(-0.15%)
Mar 29, 2010 39.71 39.78 39.43 39.65 1,660,302 +0.18(+0.46%)
Mar 26, 2010 39.51 39.89 39.29 39.47 2,621,621 +0.07(+0.17%)
Mar 25, 2010 39.83 39.83 39.39 39.41 2,280,139 -0.16(-0.40%)
Mar 24, 2010 39.52 39.87 39.27 39.56 2,685,357 +0.07(+0.17%)
Mar 23, 2010 39.29 39.51 38.99 39.50 3,473,096 +0.27(+0.69%)
Mar 22, 2010 39.21 39.32 38.89 39.23 4,608,207 -0.20(-0.51%)
Mar 19, 2010 38.67 39.45 38.67 39.43 5,678,241 +0.88(+2.29%)
Mar 18, 2010 38.43 38.61 38.12 38.55 1,985,365 +0.01(+0.04%)
Mar 17, 2010 38.49 38.93 38.37 38.53 2,769,454 +0.18(+0.47%)
Mar 16, 2010 38.11 38.36 37.84 38.35 1,733,403 +0.34(+0.89%)
Mar 15, 2010 37.73 38.07 37.72 38.01 3,642,053 +0.46(+1.21%)
Mar 12, 2010 37.70 37.82 37.45 37.56 3,157,426 -0.03(-0.08%)
Mar 11, 2010 37.19 37.66 37.03 37.59 4,377,276 +0.22(+0.60%)
Mar 10, 2010 37.78 37.88 37.17 37.36 4,418,646 -0.37(-0.97%)
Mar 09, 2010 38.56 38.57 37.57 37.73 4,231,618 -1.04(-2.68%)
Mar 08, 2010 38.69 38.91 38.44 38.77 1,546,002 +0.25(+0.64%)
Mar 05, 2010 38.10 38.56 37.86 38.52 1,955,034 +0.48(+1.26%)
Mar 04, 2010 37.95 38.15 37.54 38.04 1,599,458 +0.22(+0.59%)
Mar 03, 2010 37.69 38.01 37.42 37.82 1,702,040 +0.15(+0.40%)
Mar 02, 2010 37.78 37.81 37.60 37.67 1,901,141 -0.06(-0.16%)
Mar 01, 2010 37.42 37.79 37.40 37.73 2,521,588 +0.33(+0.88%)
Feb 26, 2010 37.80 37.83 37.30 37.40 2,645,641 -0.28(-0.75%)
Feb 25, 2010 37.39 37.72 37.30 37.69 2,554,762 +0.03(+0.08%)
Feb 24, 2010 37.46 37.70 37.30 37.66 2,529,897 +0.03(+0.08%)
Feb 23, 2010 37.80 37.94 37.62 37.63 2,034,991 -0.31(-0.81%)
Feb 22, 2010 37.65 38.03 37.60 37.93 1,742,460 +0.23(+0.62%)
Feb 19, 2010 37.46 37.88 37.13 37.70 1,945,254 +0.05(+0.14%)
Feb 18, 2010 36.91 37.88 36.69 37.65 2,852,869 +0.43(+1.15%)
Feb 17, 2010 37.30 37.36 36.88 37.22 3,910,891 +0.19(+0.53%)
Feb 16, 2010 36.81 37.03 36.08 37.03 3,240,839 +0.51(+1.39%)
Feb 12, 2010 36.29 36.52 36.52 36.52 2,821,171 +0.02(+0.06%)
Feb 11, 2010 36.56 36.66 35.66 36.50 2,896,491 -0.01(-0.02%)
Feb 10, 2010 36.43 36.62 36.17 36.50 1,737,155 +0.07(+0.18%)
Feb 09, 2010 36.49 36.66 36.20 36.44 2,325,260 +0.37(+1.04%)
Feb 08, 2010 36.23 36.52 36.02 36.06 2,903,817 -0.10(-0.27%)
Feb 05, 2010 36.17 36.57 35.43 36.16 4,667,605 +0.15(+0.42%)
Feb 04, 2010 37.02 37.33 35.86 36.01 7,262,157 -1.14(-3.08%)
Feb 03, 2010 37.83 37.93 36.82 37.15 4,443,749 +0.07(+0.20%)
Feb 02, 2010 36.77 37.15 36.33 37.08 3,621,939 +0.27(+0.73%)
Feb 01, 2010 36.94 36.96 36.55 36.81 3,161,074 -0.05(-0.14%)
Jan 29, 2010 36.53 37.15 36.33 36.86 3,786,179 +0.33(+0.90%)
Jan 28, 2010 36.67 36.76 36.26 36.53 2,407,726 -0.10(-0.27%)
Jan 27, 2010 36.21 36.64 36.08 36.63 1,771,490 +0.31(+0.84%)
Jan 26, 2010 36.25 36.99 36.24 36.32 3,505,526 +0.08(+0.23%)
Jan 25, 2010 36.05 36.37 35.90 36.24 2,148,860 +0.41(+1.15%)
Jan 22, 2010 36.16 36.38 35.77 35.83 4,852,242 -0.39(-1.07%)
Jan 21, 2010 36.56 36.56 35.72 36.22 2,930,791 -0.25(-0.68%)
Jan 20, 2010 36.20 36.52 36.02 36.47 2,030,609 -0.06(-0.16%)
Jan 19, 2010 35.98 36.63 35.91 36.53 3,112,519 +0.46(+1.27%)
Jan 15, 2010 36.25 36.07 36.07 36.07 2,813,552 -0.39(-1.07%)
Jan 14, 2010 35.98 36.52 35.95 36.46 3,267,541 +0.34(+0.95%)
Jan 13, 2010 36.14 36.29 35.98 36.11 3,065,914 +0.12(+0.33%)
Jan 12, 2010 36.07 36.19 35.64 35.99 4,026,149 +0.07(+0.21%)
Jan 11, 2010 35.63 35.99 35.23 35.92 5,211,513 +0.38(+1.07%)
Jan 08, 2010 35.73 35.82 35.40 35.54 3,320,382 -0.20(-0.57%)
Jan 07, 2010 35.69 35.88 35.40 35.74 9,641,000 +0.20(+0.57%)
Jan 06, 2010 36.06 36.22 35.52 35.54 7,323,335 -0.49(-1.37%)
Jan 05, 2010 36.38 36.71 35.68 36.03 12,404,173 -0.83(-2.25%)
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.