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, 2022 209.86 211.70 207.00 207.10 1,678,712 -3.49(-1.66%)
Mar 30, 2022 209.54 210.66 208.80 210.59 1,098,704 +1.61(+0.77%)
Mar 29, 2022 211.74 212.03 207.55 208.98 1,932,615 -1.28(-0.61%)
Mar 28, 2022 210.66 210.88 207.87 210.26 1,372,430 -0.60(-0.28%)
Mar 25, 2022 206.53 211.16 206.21 210.86 1,355,312 +4.44(+2.15%)
Mar 24, 2022 204.11 206.54 203.38 206.41 1,329,295 +2.47(+1.21%)
Mar 23, 2022 206.57 206.95 203.75 203.95 1,917,867 -2.91(-1.40%)
Mar 22, 2022 208.17 209.84 206.68 206.85 2,568,206 +0.65(+0.31%)
Mar 21, 2022 206.06 207.40 204.57 206.20 2,325,147 +1.41(+0.69%)
Mar 18, 2022 204.55 205.43 201.47 204.79 2,432,148 +0.40(+0.19%)
Mar 17, 2022 202.39 204.38 201.68 204.39 1,916,214 +0.90(+0.44%)
Mar 16, 2022 201.23 203.68 199.84 203.49 2,140,608 +3.40(+1.70%)
Mar 15, 2022 200.16 201.77 197.56 200.10 2,558,688 +2.40(+1.22%)
Mar 14, 2022 197.73 200.35 196.20 197.69 1,365,728 +2.94(+1.51%)
Mar 11, 2022 195.02 197.62 194.58 194.75 1,476,384 +0.47(+0.24%)
Mar 10, 2022 194.40 193.52 194.28 1,971,938 -2.43(-1.24%)
Mar 09, 2022 195.62 198.19 195.26 196.71 1,533,473 +6.07(+3.18%)
Mar 08, 2022 193.09 196.29 189.24 190.64 2,147,409 -1.22(-0.64%)
Mar 07, 2022 195.89 196.26 191.73 191.87 2,170,320 -6.37(-3.21%)
Mar 04, 2022 194.87 198.93 193.80 198.23 2,034,796 -0.46(-0.23%)
Mar 03, 2022 197.27 199.56 195.46 198.70 2,281,832 +1.64(+0.83%)
Mar 02, 2022 193.87 198.37 193.61 197.06 2,161,554 +4.59(+2.39%)
Mar 01, 2022 194.88 196.18 190.55 192.47 3,129,564 -3.95(-2.01%)
Feb 28, 2022 193.30 196.73 193.06 196.42 3,181,975 -3.26(-1.63%)
Feb 25, 2022 193.08 200.13 194.18 199.68 2,160,104 +7.71(+4.01%)
Feb 24, 2022 189.76 192.79 186.42 191.97 2,520,944 -2.30(-1.18%)
Feb 23, 2022 197.14 197.99 194.16 194.27 2,307,591 -1.62(-0.83%)
Feb 22, 2022 197.25 199.46 194.94 195.89 2,924,334 -1.56(-0.79%)
Feb 18, 2022 197.45 0 +1.04(+0.53%)
Feb 17, 2022 196.10 198.06 193.94 196.41 1,931,666 -1.23(-0.62%)
Feb 16, 2022 195.51 198.63 195.22 197.65 1,757,406 +1.22(+0.62%)
Feb 15, 2022 196.61 199.20 195.32 196.43 2,004,157 +1.52(+0.78%)
Feb 14, 2022 197.25 198.24 192.47 194.91 3,174,858 -1.92(-0.98%)
Feb 11, 2022 200.50 201.28 196.19 196.83 2,946,763 -4.38(-2.18%)
Feb 10, 2022 200.66 204.27 200.06 201.21 2,709,850 -0.35(-0.17%)
Feb 09, 2022 201.75 203.12 200.85 201.55 1,849,270 +1.02(+0.51%)
Feb 08, 2022 198.90 201.45 197.37 200.53 2,329,664 +2.80(+1.42%)
Feb 07, 2022 200.37 201.00 196.76 197.73 2,255,312 -1.53(-0.77%)
Feb 04, 2022 199.44 202.01 197.74 199.27 2,300,040 -0.73(-0.37%)
Feb 03, 2022 199.27 201.01 200.00 2,790,004 -0.17(-0.09%)
Feb 02, 2022 197.73 201.13 195.17 200.17 4,310,871 +7.39(+3.83%)
Feb 01, 2022 189.43 193.46 189.02 192.78 2,358,069 +2.50(+1.31%)
Jan 31, 2022 188.08 190.43 190.29 2,167,093 +0.38(+0.20%)
Jan 28, 2022 186.05 189.93 184.67 189.91 2,174,015 +3.97(+2.14%)
Jan 27, 2022 188.94 192.57 184.62 185.94 2,576,491 -1.28(-0.69%)
Jan 26, 2022 186.88 189.91 185.57 187.22 1,947,943 +0.42(+0.23%)
Jan 25, 2022 187.40 188.84 182.62 186.79 2,324,431 -2.16(-1.14%)
Jan 24, 2022 184.27 189.34 181.15 188.96 2,251,006 +3.75(+2.03%)
Jan 21, 2022 187.60 191.35 184.97 185.20 3,285,501 -1.06(-0.57%)
Jan 20, 2022 186.30 191.76 186.07 186.26 2,049,107 +1.19(+0.64%)
Jan 19, 2022 189.05 189.05 184.85 185.08 1,505,043 -2.99(-1.59%)
Jan 18, 2022 189.00 189.20 185.71 188.07 1,373,557 -1.23(-0.65%)
Jan 14, 2022 189.30 0 -1.22(-0.64%)
Jan 13, 2022 191.70 192.74 189.85 190.53 1,262,688 -0.28(-0.15%)
Jan 12, 2022 192.41 193.26 190.04 190.81 1,541,910 -1.60(-0.83%)
Jan 11, 2022 192.43 193.30 188.23 192.41 1,470,744 +0.64(+0.33%)
Jan 10, 2022 193.57 194.17 189.53 191.77 2,108,008 -2.29(-1.18%)
Jan 07, 2022 190.65 194.18 189.18 194.06 1,962,112 +3.09(+1.62%)
Jan 06, 2022 190.39 191.37 187.67 190.97 2,067,496 +3.83(+2.05%)
Jan 05, 2022 189.17 190.08 187.04 187.14 1,721,973 -1.53(-0.81%)
Jan 04, 2022 186.82 188.96 185.29 188.68 1,915,766 +4.02(+2.18%)
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.