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 (%)
Aug 30, 2013 71.43 71.51 70.69 70.95 1,497,302 -0.44(-0.61%)
Aug 29, 2013 71.06 71.93 70.91 71.38 915,557 +0.26(+0.36%)
Aug 28, 2013 71.31 71.55 70.92 71.13 2,127,296 -0.41(-0.58%)
Aug 27, 2013 71.81 72.19 71.51 71.54 1,289,281 -1.06(-1.46%)
Aug 26, 2013 73.15 73.20 72.52 72.60 1,095,044 -0.55(-0.75%)
Aug 23, 2013 73.27 73.42 72.66 73.15 842,198 -0.13(-0.18%)
Aug 22, 2013 72.21 73.48 72.09 73.28 946,682 +1.00(+1.39%)
Aug 21, 2013 72.16 73.06 71.76 72.27 1,540,771 -0.06(-0.09%)
Aug 20, 2013 71.93 72.65 71.73 72.34 955,880 +0.46(+0.64%)
Aug 19, 2013 72.20 72.43 71.88 71.88 1,123,746 -0.55(-0.76%)
Aug 16, 2013 72.57 73.20 72.36 72.43 1,532,603 -0.07(-0.10%)
Aug 15, 2013 72.50 72.79 71.86 72.50 1,712,792 -0.73(-0.99%)
Aug 14, 2013 72.95 73.40 72.86 73.23 1,445,691 +0.15(+0.21%)
Aug 13, 2013 72.69 73.27 72.13 73.07 1,569,302 +0.43(+0.59%)
Aug 12, 2013 72.38 73.01 72.02 72.65 1,057,916 +0.06(+0.09%)
Aug 09, 2013 72.65 72.95 72.20 72.58 1,510,346 -0.11(-0.14%)
Aug 08, 2013 72.88 73.20 72.44 72.69 1,302,470 +0.08(+0.11%)
Aug 07, 2013 72.78 72.93 72.16 72.61 1,503,116 -0.27(-0.37%)
Aug 06, 2013 73.56 73.56 72.47 72.87 2,425,247 -0.70(-0.95%)
Aug 05, 2013 74.35 74.63 73.35 73.57 1,635,960 -0.80(-1.08%)
Aug 02, 2013 74.57 74.67 74.17 74.37 1,656,275 -0.31(-0.41%)
Aug 01, 2013 74.55 74.92 74.38 74.68 1,052,040 +0.77(+1.04%)
Jul 31, 2013 74.14 74.37 73.78 73.91 1,544,650 +0.04(+0.05%)
Jul 30, 2013 74.54 74.83 73.65 73.87 1,098,807 -0.37(-0.50%)
Jul 29, 2013 74.73 74.73 74.09 74.24 1,270,240 -0.44(-0.58%)
Jul 26, 2013 74.54 74.78 73.91 74.68 1,794,831 -0.08(-0.11%)
Jul 25, 2013 74.05 74.78 73.62 74.76 1,791,092 +0.44(+0.60%)
Jul 24, 2013 75.88 76.75 74.15 74.31 2,689,105 -1.09(-1.45%)
Jul 23, 2013 77.29 77.30 75.29 75.40 2,551,684 -1.90(-2.46%)
Jul 22, 2013 76.66 77.32 76.39 77.30 1,362,882 +0.68(+0.89%)
Jul 19, 2013 76.66 76.82 76.04 76.63 1,208,991 -0.42(-0.55%)
Jul 18, 2013 76.31 77.05 76.18 77.05 1,354,710 +0.93(+1.22%)
Jul 17, 2013 75.63 76.21 75.57 76.12 1,526,891 +0.72(+0.95%)
Jul 16, 2013 75.90 76.28 75.27 75.40 1,332,835 -0.41(-0.54%)
Jul 15, 2013 75.73 75.99 75.33 75.81 1,393,055 +0.19(+0.25%)
Jul 12, 2013 74.64 75.68 74.64 75.62 1,670,620 +0.99(+1.33%)
Jul 11, 2013 75.19 75.19 74.31 74.63 1,803,421 +0.42(+0.57%)
Jul 10, 2013 74.61 74.69 73.60 74.21 1,592,379 -0.51(-0.68%)
Jul 09, 2013 74.57 74.77 74.15 74.72 1,686,802 +0.74(+0.99%)
Jul 08, 2013 73.07 74.05 73.07 73.98 1,581,359 +1.09(+1.50%)
Jul 05, 2013 72.64 72.89 72.00 72.89 1,192,853 +0.91(+1.26%)
Jul 03, 2013 71.69 72.19 71.49 71.98 734,133 +0.02(+0.02%)
Jul 02, 2013 72.57 73.02 71.83 71.97 1,465,424 -0.64(-0.88%)
Jul 01, 2013 72.69 73.13 72.46 72.61 1,316,633 +0.23(+0.32%)
Jun 28, 2013 72.18 72.75 71.74 72.37 1,869,430 +0.71(+0.99%)
Jun 26, 2013 70.79 71.87 70.61 71.66 2,688,092 +1.80(+2.57%)
Jun 25, 2013 69.77 70.11 69.46 69.86 2,020,669 +0.48(+0.69%)
Jun 24, 2013 69.11 69.84 68.65 69.39 2,561,469 -0.29(-0.42%)
Jun 21, 2013 70.32 70.45 69.38 69.68 3,716,772 -0.27(-0.38%)
Jun 20, 2013 70.94 71.24 69.83 69.94 3,433,021 -1.64(-2.29%)
Jun 19, 2013 72.95 73.05 71.57 71.59 1,778,652 -1.33(-1.83%)
Jun 18, 2013 72.49 72.95 72.40 72.92 1,129,860 +0.53(+0.73%)
Jun 17, 2013 72.09 72.50 71.79 72.40 1,655,071 +0.78(+1.08%)
Jun 14, 2013 72.53 72.77 71.59 71.62 1,475,110 -0.99(-1.37%)
Jun 13, 2013 71.38 72.65 71.03 72.61 1,409,907 +1.18(+1.65%)
Jun 12, 2013 72.63 72.93 71.35 71.43 1,312,121 -0.90(-1.24%)
Jun 11, 2013 72.31 72.87 72.14 72.33 1,762,098 -0.65(-0.89%)
Jun 10, 2013 72.73 73.04 72.40 72.98 1,744,915 +0.28(+0.39%)
Jun 07, 2013 72.64 72.71 71.85 72.69 3,348,798 +0.70(+0.98%)
Jun 06, 2013 71.08 71.99 70.71 71.99 1,878,088 +0.94(+1.32%)
Jun 05, 2013 71.74 71.74 71.00 71.05 2,007,765 -0.76(-1.06%)
Jun 04, 2013 71.63 72.24 71.41 71.81 1,751,669 +0.17(+0.24%)
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.