Skip to main content

Chubb Limited (NY: CB )

289.18 -1.60 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 56.78 56.97 56.37 56.57 1,795,359 +0.08(+0.14%)
Mar 29, 2012 56.31 56.56 56.07 56.49 1,361,728 -0.19(-0.33%)
Mar 28, 2012 56.59 56.77 56.09 56.68 1,927,744 +0.29(+0.51%)
Mar 27, 2012 56.89 57.03 56.37 56.39 1,678,539 -0.55(-0.97%)
Mar 26, 2012 56.18 56.94 56.08 56.94 2,030,704 +1.08(+1.94%)
Mar 23, 2012 55.94 56.19 55.68 55.86 1,425,737 -0.07(-0.12%)
Mar 22, 2012 56.18 56.60 55.78 55.93 2,366,188 -0.63(-1.11%)
Mar 21, 2012 56.94 57.03 56.37 56.56 2,249,093 -0.22(-0.38%)
Mar 20, 2012 56.05 56.84 55.79 56.77 2,539,312 +0.54(+0.96%)
Mar 19, 2012 55.25 56.44 55.25 56.24 2,850,029 +0.74(+1.34%)
Mar 16, 2012 56.30 56.36 55.46 55.49 3,018,129 -0.84(-1.50%)
Mar 15, 2012 56.17 56.67 55.91 56.34 2,722,638 +0.02(+0.03%)
Mar 14, 2012 55.44 56.46 55.44 56.32 2,389,675 +0.55(+0.98%)
Mar 13, 2012 55.72 56.09 55.28 55.78 3,318,279 +0.63(+1.14%)
Mar 12, 2012 54.98 55.55 54.94 55.15 1,648,739 +0.11(+0.20%)
Mar 09, 2012 54.88 55.05 54.78 55.04 3,220,014 +0.15(+0.27%)
Mar 08, 2012 55.25 55.25 54.56 54.89 2,292,228 -0.04(-0.07%)
Mar 07, 2012 54.99 55.28 54.60 54.93 1,926,322 -0.06(-0.11%)
Mar 06, 2012 55.37 55.91 54.80 54.99 2,404,541 -0.88(-1.58%)
Mar 05, 2012 55.40 55.94 55.21 55.88 1,525,357 +0.25(+0.44%)
Mar 02, 2012 55.46 55.71 55.18 55.63 1,912,514 +0.03(+0.06%)
Mar 01, 2012 54.96 55.96 54.96 55.60 2,323,025 +0.54(+0.98%)
Feb 29, 2012 55.37 55.59 54.90 55.06 2,491,897 -0.30(-0.54%)
Feb 28, 2012 56.06 56.06 55.07 55.36 2,153,874 -0.56(-1.00%)
Feb 27, 2012 55.68 56.14 55.52 55.92 2,009,394 -0.23(-0.41%)
Feb 24, 2012 56.51 56.74 56.07 56.15 1,277,420 -0.17(-0.30%)
Feb 23, 2012 55.95 56.49 55.94 56.32 1,794,177 +0.43(+0.77%)
Feb 22, 2012 56.80 56.91 55.83 55.89 1,543,257 -0.92(-1.62%)
Feb 21, 2012 56.64 56.86 56.28 56.81 1,604,353 +0.31(+0.56%)
Feb 17, 2012 56.47 56.66 56.25 56.50 1,711,205 +0.29(+0.52%)
Feb 16, 2012 56.10 56.38 55.95 56.21 2,235,302 +0.20(+0.36%)
Feb 15, 2012 56.74 56.77 55.92 56.01 1,670,143 -0.51(-0.90%)
Feb 14, 2012 56.62 56.62 56.09 56.51 1,585,249 -0.26(-0.46%)
Feb 13, 2012 56.53 56.87 56.28 56.77 1,470,217 +0.66(+1.18%)
Feb 10, 2012 55.83 56.30 55.71 56.11 1,550,674 -0.38(-0.67%)
Feb 09, 2012 56.45 56.72 56.26 56.49 1,548,220 -0.02(-0.04%)
Feb 08, 2012 56.97 57.00 56.16 56.51 1,783,227 -0.46(-0.81%)
Feb 07, 2012 55.65 57.20 55.63 56.97 2,371,670 +0.94(+1.67%)
Feb 06, 2012 56.50 56.55 55.85 56.04 2,275,751 -0.94(-1.66%)
Feb 03, 2012 55.91 57.02 55.63 56.98 4,351,639 +1.33(+2.39%)
Feb 02, 2012 55.80 55.80 55.38 55.65 2,418,587 -0.02(-0.03%)
Feb 01, 2012 54.62 55.95 54.62 55.67 4,957,348 +2.23(+4.17%)
Jan 31, 2012 53.29 53.83 52.88 53.44 3,618,027 +0.48(+0.90%)
Jan 30, 2012 53.00 53.23 52.62 52.97 2,635,036 -0.37(-0.69%)
Jan 27, 2012 54.30 54.30 52.74 53.33 4,815,637 -1.37(-2.51%)
Jan 26, 2012 55.09 55.12 54.33 54.71 2,779,291 -0.32(-0.59%)
Jan 25, 2012 54.34 55.08 53.96 55.03 2,496,517 +0.45(+0.82%)
Jan 24, 2012 54.69 54.76 54.22 54.59 2,451,199 -0.55(-0.99%)
Jan 23, 2012 55.65 55.81 54.69 55.13 2,211,411 -0.67(-1.20%)
Jan 20, 2012 54.58 56.10 54.46 55.80 5,403,923 +1.34(+2.45%)
Jan 19, 2012 53.96 54.57 53.60 54.46 2,735,714 +0.65(+1.20%)
Jan 18, 2012 53.63 53.83 53.22 53.82 2,766,672 +0.10(+0.19%)
Jan 17, 2012 54.12 54.35 53.51 53.72 2,046,412 +0.15(+0.29%)
Jan 13, 2012 53.27 53.63 52.83 53.56 1,917,122 -0.25(-0.47%)
Jan 12, 2012 53.76 54.11 53.30 53.82 1,814,003 +0.27(+0.50%)
Jan 11, 2012 54.03 54.22 53.40 53.55 2,412,007 -0.81(-1.50%)
Jan 10, 2012 54.22 54.52 53.77 54.36 2,910,823 +0.71(+1.32%)
Jan 09, 2012 53.39 53.73 53.05 53.66 2,429,145 +0.24(+0.46%)
Jan 06, 2012 53.38 53.60 52.74 53.41 1,930,606 +0.13(+0.24%)
Jan 05, 2012 52.84 53.31 52.35 53.28 2,812,560 +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.