Skip to main content

Chubb Limited (NY: CB )

258.37 -0.13 (-0.05%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 32.55 32.84 32.13 32.82 1,884,226 +0.16(+0.50%)
Aug 30, 2005 32.74 32.74 32.46 32.66 1,188,535 -0.24(-0.72%)
Aug 29, 2005 32.52 33.06 32.35 32.89 1,097,057 -0.40(-1.20%)
Aug 26, 2005 32.95 33.36 32.69 33.29 1,077,164 +0.22(+0.67%)
Aug 25, 2005 33.11 33.17 32.91 33.07 612,333 +0.04(+0.13%)
Aug 24, 2005 33.37 33.58 32.93 33.02 679,858 -0.34(-1.02%)
Aug 23, 2005 33.42 33.66 33.33 33.36 523,426 -0.12(-0.35%)
Aug 22, 2005 33.48 33.85 33.25 33.48 600,965 +0.15(+0.44%)
Aug 19, 2005 33.27 33.46 33.13 33.34 788,928 +0.38(+1.17%)
Aug 18, 2005 32.81 33.19 32.71 32.95 775,261 -0.02(-0.07%)
Aug 17, 2005 32.85 33.07 32.63 32.97 652,388 +0.14(+0.43%)
Aug 16, 2005 33.22 33.26 32.76 32.83 899,486 -0.31(-0.94%)
Aug 15, 2005 33.06 33.27 32.97 33.14 1,154,027 -0.02(-0.07%)
Aug 12, 2005 33.53 33.58 32.99 33.17 1,136,300 -0.54(-1.60%)
Aug 11, 2005 33.55 33.74 33.44 33.70 535,064 +0.17(+0.51%)
Aug 10, 2005 33.96 34.07 33.46 33.53 777,967 -0.13(-0.37%)
Aug 09, 2005 33.70 33.78 33.42 33.66 1,020,735 +0.15(+0.44%)
Aug 08, 2005 33.85 33.96 33.48 33.51 775,125 -0.28(-0.83%)
Aug 05, 2005 34.21 34.23 33.72 33.79 740,889 -0.52(-1.51%)
Aug 04, 2005 34.53 34.63 34.15 34.31 1,274,735 -0.41(-1.17%)
Aug 03, 2005 34.64 34.95 34.47 34.72 1,060,790 +0.07(+0.21%)
Aug 02, 2005 34.31 34.67 34.21 34.64 685,813 +0.48(+1.41%)
Aug 01, 2005 34.35 34.35 33.91 34.16 1,059,302 +0.01(+0.04%)
Jul 29, 2005 34.47 34.66 34.13 34.15 1,476,230 -0.36(-1.05%)
Jul 28, 2005 34.61 34.65 34.33 34.51 593,523 +0.15(+0.43%)
Jul 27, 2005 34.13 34.40 33.92 34.36 1,073,105 +0.52(+1.55%)
Jul 26, 2005 34.14 34.14 33.39 33.84 2,145,398 -0.38(-1.12%)
Jul 25, 2005 34.21 34.35 34.11 34.22 1,172,567 -0.15(-0.43%)
Jul 22, 2005 34.11 34.47 33.95 34.37 987,310 +0.18(+0.54%)
Jul 21, 2005 34.35 34.58 33.85 34.19 1,909,937 -0.25(-0.73%)
Jul 20, 2005 34.14 34.56 33.96 34.44 1,276,223 +0.30(+0.87%)
Jul 19, 2005 33.95 34.18 33.79 34.14 1,244,964 +0.45(+1.34%)
Jul 18, 2005 33.96 33.98 33.69 33.69 719,508 -0.21(-0.63%)
Jul 15, 2005 33.62 33.99 33.59 33.90 1,001,384 +0.29(+0.86%)
Jul 14, 2005 33.47 33.70 33.36 33.62 987,716 +0.49(+1.47%)
Jul 13, 2005 33.44 33.45 32.96 33.13 1,226,289 -0.35(-1.06%)
Jul 12, 2005 33.70 33.82 33.16 33.48 956,728 -0.12(-0.35%)
Jul 11, 2005 33.32 33.76 33.16 33.60 1,628,467 +0.05(+0.15%)
Jul 08, 2005 33.37 33.68 33.03 33.55 1,114,919 +0.06(+0.18%)
Jul 07, 2005 32.86 33.50 32.75 33.49 974,455 +0.21(+0.64%)
Jul 06, 2005 33.55 33.70 33.26 33.28 1,104,094 -0.44(-1.29%)
Jul 05, 2005 33.25 33.79 33.22 33.71 789,740 +0.24(+0.73%)
Jul 01, 2005 33.25 33.52 33.20 33.47 1,120,062 +0.33(+0.98%)
Jun 30, 2005 33.27 33.36 33.05 33.14 1,654,178 -0.19(-0.58%)
Jun 29, 2005 33.06 33.42 32.75 33.34 1,770,961 +0.27(+0.83%)
Jun 28, 2005 32.63 33.06 32.31 33.06 1,965,149 +0.50(+1.54%)
Jun 27, 2005 32.30 32.69 32.30 32.56 1,538,343 +0.16(+0.50%)
Jun 24, 2005 32.91 32.91 32.40 32.40 1,863,116 -0.49(-1.48%)
Jun 23, 2005 33.54 33.59 32.88 32.88 1,372,167 -0.62(-1.85%)
Jun 22, 2005 33.88 34.11 33.48 33.51 1,068,098 -0.26(-0.77%)
Jun 21, 2005 33.62 33.85 33.54 33.76 1,691,798 +0.21(+0.64%)
Jun 20, 2005 33.81 33.93 33.28 33.55 2,045,124 -0.37(-1.09%)
Jun 17, 2005 34.48 34.66 33.92 33.92 2,707,797 +0.00(+0.00%)
Jun 16, 2005 33.60 33.93 33.51 33.92 859,025 +0.32(+0.95%)
Jun 15, 2005 33.83 33.85 33.25 33.60 1,354,440 -0.22(-0.66%)
Jun 14, 2005 33.36 33.83 33.13 33.82 1,506,406 +0.64(+1.91%)
Jun 13, 2005 32.91 33.42 32.88 33.19 1,176,626 +0.16(+0.49%)
Jun 10, 2005 33.10 33.26 32.94 33.02 740,753 -0.04(-0.13%)
Jun 09, 2005 32.79 33.10 32.74 33.07 1,033,320 +0.22(+0.67%)
Jun 08, 2005 32.85 33.33 32.81 32.85 2,409,953 +0.00(+0.00%)
Jun 07, 2005 32.33 32.99 32.27 32.85 2,154,329 +0.58(+1.79%)
Jun 06, 2005 31.94 32.29 31.81 32.27 626,271 +0.30(+0.92%)
Jun 03, 2005 32.07 32.16 31.67 31.98 900,975 -0.28(-0.87%)
Jun 02, 2005 32.37 32.37 32.06 32.26 600,154 -0.03(-0.09%)
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.