Skip to main content

Chubb Limited (NY: CB )

283.32 -3.30 (-1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 286.62 287.26 282.12 283.32 1,507,328 -3.30(-1.15%)
Dec 05, 2024 286.58 288.08 284.13 286.62 1,870,226 +2.02(+0.71%)
Dec 04, 2024 286.00 286.00 284.04 284.60 1,273,487 -1.65(-0.58%)
Dec 03, 2024 289.89 292.50 285.70 286.25 1,368,136 -3.66(-1.26%)
Dec 02, 2024 290.00 291.19 287.55 289.91 1,517,891 +1.18(+0.41%)
Nov 29, 2024 289.72 291.46 288.67 288.73 1,237,567 -1.61(-0.55%)
Nov 27, 2024 289.23 292.75 289.20 290.34 848,872 +1.86(+0.64%)
Nov 26, 2024 286.38 288.76 284.68 288.48 1,623,739 +2.06(+0.72%)
Nov 25, 2024 285.16 287.74 282.87 286.42 1,824,990 +1.21(+0.42%)
Nov 22, 2024 285.00 286.97 283.75 285.21 1,721,771 +0.10(+0.04%)
Nov 21, 2024 284.25 285.62 282.70 285.11 1,415,985 +2.27(+0.80%)
Nov 20, 2024 285.51 287.20 280.08 282.84 1,209,546 -1.03(-0.36%)
Nov 19, 2024 286.77 287.47 283.27 283.87 1,059,631 -4.86(-1.68%)
Nov 18, 2024 286.46 289.99 286.02 288.73 1,126,506 +0.73(+0.25%)
Nov 15, 2024 286.89 291.08 286.89 288.00 1,794,868 +1.07(+0.37%)
Nov 14, 2024 282.77 287.03 282.50 286.93 2,168,229 +3.55(+1.25%)
Nov 13, 2024 282.92 284.31 281.78 283.38 1,236,494 +0.49(+0.17%)
Nov 12, 2024 280.60 284.40 280.11 282.89 1,991,340 +2.19(+0.78%)
Nov 11, 2024 282.56 285.30 280.42 280.70 1,024,758 -0.66(-0.23%)
Nov 08, 2024 280.32 283.18 279.02 281.36 1,062,335 +3.37(+1.21%)
Nov 07, 2024 280.90 281.00 277.71 277.99 1,519,458 -2.02(-0.72%)
Nov 06, 2024 288.44 289.43 276.00 280.01 2,262,216 +2.72(+0.98%)
Nov 05, 2024 276.99 277.66 275.66 277.29 1,675,646 +1.21(+0.44%)
Nov 04, 2024 277.99 278.18 275.59 276.08 1,993,891 -1.33(-0.48%)
Nov 01, 2024 282.29 284.33 277.00 277.41 1,779,581 -5.03(-1.78%)
Oct 31, 2024 284.43 285.01 281.86 282.44 1,904,664 -1.20(-0.42%)
Oct 30, 2024 289.67 290.57 283.05 283.64 1,810,937 -3.56(-1.24%)
Oct 29, 2024 290.06 290.79 287.11 287.20 1,392,571 -2.82(-0.97%)
Oct 28, 2024 289.53 290.81 288.89 290.02 893,359 +2.03(+0.70%)
Oct 25, 2024 294.60 294.91 287.50 287.99 1,238,297 -5.97(-2.03%)
Oct 24, 2024 295.01 295.67 293.45 293.96 962,834 -1.04(-0.35%)
Oct 23, 2024 295.98 296.47 293.52 295.00 1,118,871 -2.11(-0.71%)
Oct 22, 2024 296.48 298.04 293.75 297.11 1,540,906 -0.74(-0.25%)
Oct 21, 2024 301.38 302.00 297.02 297.85 1,054,708 -3.81(-1.26%)
Oct 18, 2024 301.48 301.98 298.15 301.66 1,705,626 -0.23(-0.08%)
Oct 17, 2024 296.36 302.05 295.58 301.89 2,130,860 +8.79(+3.00%)
Oct 16, 2024 287.48 293.53 287.00 293.10 1,089,107 +5.70(+1.98%)
Oct 15, 2024 289.43 291.08 287.12 287.40 1,239,245 -1.31(-0.45%)
Oct 14, 2024 287.69 289.90 285.51 288.71 656,823 +1.88(+0.66%)
Oct 11, 2024 286.12 288.48 285.29 286.83 799,002 +2.13(+0.75%)
Oct 10, 2024 288.25 289.87 283.41 284.70 1,055,455 +1.87(+0.66%)
Oct 09, 2024 279.02 284.66 278.29 282.83 1,211,635 +2.87(+1.03%)
Oct 08, 2024 276.71 281.23 276.02 279.96 1,412,988 +2.78(+1.00%)
Oct 07, 2024 289.38 289.52 275.22 277.18 2,388,825 -13.41(-4.61%)
Oct 04, 2024 284.50 290.80 284.03 290.59 967,935 +2.05(+0.71%)
Oct 03, 2024 291.35 291.98 288.22 288.54 758,084 -2.79(-0.96%)
Oct 02, 2024 291.54 293.71 290.36 291.33 1,323,332 -0.79(-0.27%)
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.