Skip to main content

Chubb Limited (NY: CB )

245.45 -0.51 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 100.00 99.27 99.27 99.27 1,914,196 -1.15(-1.14%)
Dec 30, 2015 101.36 101.82 100.31 100.42 2,025,162 -1.08(-1.06%)
Dec 29, 2015 100.57 101.56 100.05 101.50 1,912,380 +1.60(+1.60%)
Dec 28, 2015 99.63 99.97 99.22 99.90 1,094,083 +0.06(+0.06%)
Dec 24, 2015 99.43 99.84 99.84 99.84 673,111 +0.18(+0.18%)
Dec 23, 2015 99.26 99.75 99.04 99.66 1,611,092 +0.63(+0.64%)
Dec 22, 2015 97.65 99.19 97.54 99.03 1,924,017 +1.68(+1.73%)
Dec 21, 2015 96.53 97.56 95.92 97.35 2,278,916 +1.31(+1.36%)
Dec 18, 2015 97.41 97.72 96.04 96.04 4,159,313 -1.61(-1.65%)
Dec 17, 2015 98.85 98.97 97.61 97.65 1,982,494 -1.10(-1.11%)
Dec 16, 2015 98.48 99.17 97.50 98.75 2,926,056 +0.93(+0.95%)
Dec 15, 2015 96.97 98.30 96.89 97.82 3,258,750 +1.44(+1.49%)
Dec 14, 2015 95.86 97.08 95.31 96.38 4,430,000 +0.86(+0.90%)
Dec 11, 2015 95.84 97.41 95.27 95.52 2,830,371 -1.39(-1.44%)
Dec 10, 2015 97.25 97.60 96.00 96.92 2,938,872 -0.14(-0.14%)
Dec 09, 2015 97.34 98.30 96.50 97.05 3,581,046 -0.90(-0.91%)
Dec 08, 2015 98.48 98.48 97.46 97.95 2,630,751 -1.00(-1.01%)
Dec 07, 2015 98.90 99.27 98.57 98.94 3,142,161 -0.45(-0.45%)
Dec 04, 2015 96.38 99.66 96.30 99.39 3,077,252 +3.29(+3.42%)
Dec 03, 2015 97.95 97.95 95.78 96.11 2,614,870 -1.36(-1.40%)
Dec 02, 2015 97.85 98.33 97.30 97.47 2,316,005 -0.63(-0.65%)
Dec 01, 2015 96.83 98.17 96.76 98.10 2,225,242 +1.08(+1.11%)
Nov 30, 2015 97.44 97.71 96.77 97.02 2,517,310 -0.18(-0.18%)
Nov 27, 2015 97.14 97.41 96.75 97.20 763,243 +0.01(+0.01%)
Nov 25, 2015 97.63 97.19 97.19 97.19 1,580,497 -0.43(-0.44%)
Nov 24, 2015 97.42 98.08 97.03 97.62 2,439,748 -0.41(-0.41%)
Nov 23, 2015 98.53 98.77 97.96 98.02 3,199,614 -0.37(-0.38%)
Nov 20, 2015 98.01 98.83 97.76 98.39 2,551,306 +0.77(+0.79%)
Nov 19, 2015 97.06 97.87 97.06 97.63 1,832,335 +0.19(+0.20%)
Nov 18, 2015 95.80 97.49 95.80 97.43 1,388,711 +1.57(+1.64%)
Nov 17, 2015 95.91 96.71 95.78 95.86 2,614,203 -0.24(-0.25%)
Nov 16, 2015 94.37 96.10 94.31 96.10 2,078,917 +1.61(+1.71%)
Nov 13, 2015 94.18 95.07 94.07 94.48 2,052,793 +0.35(+0.38%)
Nov 12, 2015 95.37 95.64 94.12 94.13 2,114,506 -1.64(-1.71%)
Nov 11, 2015 95.66 96.14 95.35 95.77 1,862,720 -0.15(-0.16%)
Nov 10, 2015 95.00 95.95 94.92 95.92 1,461,688 +0.87(+0.92%)
Nov 09, 2015 95.27 95.61 94.54 95.05 1,709,211 -0.43(-0.45%)
Nov 06, 2015 96.79 96.79 94.79 95.48 2,103,840 -0.42(-0.44%)
Nov 05, 2015 95.49 96.05 95.49 95.90 2,078,383 +0.48(+0.50%)
Nov 04, 2015 95.97 96.22 95.17 95.42 2,142,052 -0.57(-0.60%)
Nov 03, 2015 96.27 96.32 95.61 96.00 2,312,650 -0.36(-0.38%)
Nov 02, 2015 96.23 96.59 95.64 96.36 2,901,940 +0.45(+0.47%)
Oct 30, 2015 97.17 97.51 95.91 95.91 2,847,538 -1.47(-1.51%)
Oct 29, 2015 97.64 98.00 97.03 97.38 1,447,071 -0.01(-0.01%)
Oct 28, 2015 97.22 97.74 96.36 97.39 1,630,447 +0.60(+0.62%)
Oct 27, 2015 96.88 97.26 96.40 96.79 2,217,822 -0.58(-0.60%)
Oct 26, 2015 97.26 98.22 97.03 97.37 2,475,357 +0.37(+0.38%)
Oct 23, 2015 97.36 97.36 95.68 97.00 2,804,885 -0.24(-0.24%)
Oct 22, 2015 96.29 97.94 96.04 97.24 4,174,927 +1.29(+1.35%)
Oct 21, 2015 95.02 96.77 93.57 95.94 4,907,685 +2.14(+2.28%)
Oct 20, 2015 92.68 94.14 92.54 93.81 3,730,797 +1.30(+1.41%)
Oct 19, 2015 91.83 92.52 91.83 92.51 2,575,632 +0.47(+0.51%)
Oct 16, 2015 91.73 92.24 91.12 92.03 3,010,164 +1.18(+1.30%)
Oct 15, 2015 89.40 90.96 89.40 90.85 1,876,034 +1.69(+1.89%)
Oct 14, 2015 89.79 90.17 89.03 89.16 1,829,855 -0.76(-0.85%)
Oct 13, 2015 90.01 90.70 89.61 89.92 1,708,768 -0.48(-0.53%)
Oct 12, 2015 89.33 90.61 89.33 90.40 1,355,290 +0.46(+0.52%)
Oct 09, 2015 89.89 90.61 89.73 89.94 3,743,982 -0.09(-0.10%)
Oct 08, 2015 88.31 90.10 87.85 90.03 2,325,228 +1.35(+1.52%)
Oct 07, 2015 87.78 88.68 87.41 88.68 3,075,476 +1.43(+1.64%)
Oct 06, 2015 87.51 87.93 86.95 87.25 2,460,399 -0.88(-1.00%)
Oct 05, 2015 87.40 88.40 87.36 88.13 2,586,143 +1.36(+1.57%)
Oct 02, 2015 85.22 86.77 84.76 86.77 2,390,776 +0.36(+0.42%)
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.