Skip to main content

Chubb Limited (NY: CB )

290.58 +1.40 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 56.76 56.96 56.36 56.55 1,795,804 +0.08(+0.14%)
Mar 29, 2012 56.30 56.55 56.05 56.48 1,362,066 -0.19(-0.33%)
Mar 28, 2012 56.58 56.75 56.07 56.66 1,928,222 +0.29(+0.51%)
Mar 27, 2012 56.88 57.01 56.35 56.38 1,678,955 -0.55(-0.97%)
Mar 26, 2012 56.16 56.93 56.06 56.93 2,031,208 +1.08(+1.94%)
Mar 23, 2012 55.92 56.18 55.67 55.85 1,426,091 -0.07(-0.12%)
Mar 22, 2012 56.16 56.58 55.77 55.92 2,366,775 -0.63(-1.11%)
Mar 21, 2012 56.93 57.01 56.36 56.54 2,249,651 -0.22(-0.38%)
Mar 20, 2012 56.04 56.83 55.78 56.76 2,539,941 +0.54(+0.96%)
Mar 19, 2012 55.23 56.42 55.23 56.22 2,850,736 +0.74(+1.34%)
Mar 16, 2012 56.28 56.35 55.45 55.48 3,018,877 -0.84(-1.50%)
Mar 15, 2012 56.15 56.66 55.89 56.32 2,723,313 +0.02(+0.03%)
Mar 14, 2012 55.42 56.45 55.42 56.31 2,390,267 +0.55(+0.98%)
Mar 13, 2012 55.71 56.08 55.27 55.76 3,319,102 +0.63(+1.14%)
Mar 12, 2012 54.97 55.54 54.93 55.13 1,649,148 +0.11(+0.20%)
Mar 09, 2012 54.86 55.04 54.76 55.02 3,220,812 +0.15(+0.27%)
Mar 08, 2012 55.23 55.23 54.55 54.88 2,292,797 -0.04(-0.07%)
Mar 07, 2012 54.98 55.27 54.59 54.92 1,926,800 -0.06(-0.11%)
Mar 06, 2012 55.36 55.90 54.79 54.98 2,405,137 -0.88(-1.58%)
Mar 05, 2012 55.39 55.92 55.19 55.86 1,525,735 +0.25(+0.44%)
Mar 02, 2012 55.45 55.69 55.17 55.62 1,912,989 +0.03(+0.06%)
Mar 01, 2012 54.95 55.95 54.95 55.59 2,323,601 +0.54(+0.98%)
Feb 29, 2012 55.36 55.58 54.89 55.05 2,492,515 -0.30(-0.54%)
Feb 28, 2012 56.05 56.05 55.06 55.35 2,154,408 -0.56(-1.00%)
Feb 27, 2012 55.66 56.13 55.51 55.91 2,009,892 -0.23(-0.41%)
Feb 24, 2012 56.50 56.73 56.05 56.14 1,277,736 -0.17(-0.30%)
Feb 23, 2012 55.94 56.48 55.93 56.31 1,794,622 +0.43(+0.77%)
Feb 22, 2012 56.78 56.90 55.82 55.88 1,543,640 -0.92(-1.62%)
Feb 21, 2012 56.63 56.84 56.27 56.80 1,604,751 +0.31(+0.56%)
Feb 17, 2012 56.46 56.64 56.24 56.48 1,711,629 +0.29(+0.52%)
Feb 16, 2012 56.08 56.37 55.94 56.19 2,235,857 +0.20(+0.36%)
Feb 15, 2012 56.73 56.76 55.91 55.99 1,670,557 -0.51(-0.90%)
Feb 14, 2012 56.61 56.61 56.08 56.50 1,585,642 -0.26(-0.46%)
Feb 13, 2012 56.51 56.86 56.27 56.76 1,470,581 +0.66(+1.18%)
Feb 10, 2012 55.82 56.28 55.70 56.10 1,551,058 -0.38(-0.67%)
Feb 09, 2012 56.44 56.71 56.25 56.48 1,548,604 -0.02(-0.04%)
Feb 08, 2012 56.95 56.99 56.15 56.50 1,783,669 -0.46(-0.81%)
Feb 07, 2012 55.64 57.19 55.62 56.96 2,372,258 +0.94(+1.67%)
Feb 06, 2012 56.48 56.54 55.84 56.02 2,276,315 -0.94(-1.66%)
Feb 03, 2012 55.90 57.01 55.62 56.97 4,352,718 +1.33(+2.39%)
Feb 02, 2012 55.78 55.78 55.36 55.64 2,419,187 -0.02(-0.03%)
Feb 01, 2012 54.61 55.94 54.61 55.65 4,958,578 +2.23(+4.17%)
Jan 31, 2012 53.27 53.82 52.87 53.43 3,618,924 +0.48(+0.90%)
Jan 30, 2012 52.98 53.21 52.60 52.95 2,635,690 -0.37(-0.69%)
Jan 27, 2012 54.29 54.29 52.73 53.32 4,816,832 -1.37(-2.51%)
Jan 26, 2012 55.08 55.11 54.32 54.69 2,779,980 -0.32(-0.59%)
Jan 25, 2012 54.33 55.06 53.94 55.02 2,497,137 +0.45(+0.82%)
Jan 24, 2012 54.68 54.75 54.20 54.57 2,451,807 -0.55(-0.99%)
Jan 23, 2012 55.64 55.80 54.67 55.12 2,211,959 -0.67(-1.20%)
Jan 20, 2012 54.56 56.08 54.44 55.78 5,405,263 +1.34(+2.45%)
Jan 19, 2012 53.95 54.55 53.59 54.45 2,736,392 +0.64(+1.20%)
Jan 18, 2012 53.62 53.82 53.21 53.80 2,767,358 +0.10(+0.19%)
Jan 17, 2012 54.10 54.33 53.50 53.70 2,046,920 +0.15(+0.29%)
Jan 13, 2012 53.26 53.62 52.81 53.55 1,917,597 -0.25(-0.47%)
Jan 12, 2012 53.75 54.10 53.29 53.80 1,814,452 +0.27(+0.50%)
Jan 11, 2012 54.01 54.21 53.39 53.54 2,412,606 -0.81(-1.50%)
Jan 10, 2012 54.20 54.50 53.76 54.35 2,911,545 +0.71(+1.32%)
Jan 09, 2012 53.38 53.72 53.04 53.64 2,429,747 +0.24(+0.46%)
Jan 06, 2012 53.37 53.59 52.73 53.40 1,931,084 +0.13(+0.24%)
Jan 05, 2012 52.83 53.30 52.34 53.27 2,813,257 +0.15(+0.29%)
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.