Skip to main content

ACE Limited (NY: CB )

216.23 +2.08 (+0.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 215.00 216.59 214.66 216.23 639,352 +2.08(+0.97%)
Nov 23, 2022 213.00 214.52 213.00 214.15 1,396,294 +1.13(+0.53%)
Nov 22, 2022 211.40 213.38 210.86 213.02 1,302,878 +2.64(+1.25%)
Nov 21, 2022 210.52 211.45 209.39 210.38 963,048 +0.24(+0.11%)
Nov 18, 2022 211.49 212.19 208.23 210.14 1,444,175 +1.10(+0.53%)
Nov 17, 2022 206.09 209.99 206.01 209.04 854,244 +1.76(+0.85%)
Nov 16, 2022 206.76 207.79 205.25 207.28 1,144,060 +0.65(+0.31%)
Nov 15, 2022 206.95 206.96 203.29 206.63 1,439,751 +1.53(+0.75%)
Nov 14, 2022 206.83 209.28 205.04 205.10 1,555,637 -1.16(-0.56%)
Nov 11, 2022 213.92 214.27 205.43 206.26 2,620,251 -5.65(-2.67%)
Nov 10, 2022 215.04 215.06 209.85 211.91 2,436,597 +1.79(+0.85%)
Nov 09, 2022 212.00 213.50 209.76 210.12 1,544,139 -2.29(-1.08%)
Nov 08, 2022 211.02 213.57 209.02 212.41 1,384,377 +0.32(+0.15%)
Nov 07, 2022 210.35 213.90 209.16 212.09 2,389,395 +2.93(+1.40%)
Nov 04, 2022 211.00 212.18 207.03 209.16 1,864,177 -0.48(-0.23%)
Nov 03, 2022 209.07 211.70 207.87 209.64 1,561,841 -0.90(-0.43%)
Nov 02, 2022 212.39 215.17 210.17 210.54 2,227,195 -2.94(-1.38%)
Nov 01, 2022 215.45 216.00 213.31 213.48 2,298,279 -1.41(-0.66%)
Oct 31, 2022 212.59 215.50 211.94 214.89 2,559,618 +0.39(+0.18%)
Oct 28, 2022 209.25 214.89 208.82 214.50 1,850,329 +6.97(+3.36%)
Oct 27, 2022 206.24 210.21 205.61 207.53 2,061,334 +3.38(+1.66%)
Oct 26, 2022 213.70 214.02 203.15 204.15 2,151,553 +2.72(+1.35%)
Oct 25, 2022 200.47 201.63 198.66 201.43 1,968,083 -1.95(-0.96%)
Oct 24, 2022 199.38 205.00 199.38 203.38 2,022,923 +5.59(+2.83%)
Oct 21, 2022 192.79 197.97 191.59 197.79 1,529,022 +5.58(+2.90%)
Oct 20, 2022 194.02 196.09 191.57 192.21 1,670,209 -3.77(-1.92%)
Oct 19, 2022 194.00 197.82 193.86 195.98 1,415,795 +1.33(+0.68%)
Oct 18, 2022 197.08 197.32 192.58 194.65 1,148,375 +1.96(+1.02%)
Oct 17, 2022 190.00 193.33 190.00 192.69 1,610,132 +3.92(+2.08%)
Oct 14, 2022 194.59 195.69 188.06 188.77 2,065,646 -4.96(-2.56%)
Oct 13, 2022 182.55 194.47 181.32 193.73 1,557,622 +8.73(+4.72%)
Oct 12, 2022 185.62 188.33 184.28 185.00 1,405,999 -0.70(-0.38%)
Oct 11, 2022 184.92 188.36 184.47 185.70 1,175,275 +0.78(+0.42%)
Oct 10, 2022 186.24 187.50 184.44 184.92 1,292,045 +0.24(+0.13%)
Oct 07, 2022 187.93 188.24 184.05 184.68 1,271,495 -4.14(-2.19%)
Oct 06, 2022 190.10 190.21 188.04 188.82 1,006,321 -1.81(-0.95%)
Oct 05, 2022 191.12 192.42 190.26 190.63 987,082 -2.13(-1.11%)
Oct 04, 2022 188.13 192.96 188.05 192.76 1,592,804 +5.66(+3.03%)
Oct 03, 2022 183.42 187.75 181.23 187.10 1,359,030 +5.22(+2.87%)
Sep 30, 2022 184.25 186.47 181.64 181.88 1,915,983 -1.90(-1.03%)
Sep 29, 2022 179.41 184.63 178.00 183.78 2,248,534 +3.46(+1.92%)
Sep 28, 2022 178.84 181.96 177.48 180.32 1,743,513 +2.18(+1.22%)
Sep 27, 2022 175.63 178.93 174.52 178.14 2,213,806 +3.40(+1.95%)
Sep 26, 2022 179.21 179.60 173.78 174.74 1,880,796 -5.55(-3.08%)
Sep 23, 2022 180.24 181.71 178.11 180.29 1,880,027 -1.20(-0.66%)
Sep 22, 2022 182.65 183.31 180.78 181.49 1,775,846 -0.98(-0.54%)
Sep 21, 2022 188.46 188.88 182.40 182.47 1,349,652 -5.11(-2.72%)
Sep 20, 2022 190.44 190.44 185.61 187.58 1,866,237 -4.30(-2.24%)
Sep 19, 2022 188.01 191.94 187.09 191.88 1,205,770 +2.63(+1.39%)
Sep 16, 2022 190.10 191.30 188.60 189.25 3,844,915 -2.91(-1.51%)
Sep 15, 2022 192.16 193.79 190.58 192.16 1,476,656 -0.27(-0.14%)
Sep 14, 2022 193.05 194.00 190.53 192.43 1,674,683 +0.06(+0.03%)
Sep 13, 2022 193.87 195.11 192.13 192.37 1,401,979 -3.76(-1.92%)
Sep 12, 2022 194.93 197.17 194.30 196.13 1,137,125 +1.97(+1.02%)
Sep 09, 2022 194.71 195.43 193.60 194.16 1,386,655 -0.11(-0.06%)
Sep 08, 2022 192.23 194.54 191.50 194.27 1,566,852 +1.42(+0.74%)
Sep 07, 2022 189.83 193.34 189.54 192.85 1,140,404 +3.24(+1.71%)
Sep 06, 2022 190.93 191.50 189.08 189.61 1,115,187 -0.45(-0.24%)
Sep 02, 2022 192.93 195.02 189.18 190.06 1,043,967 -1.25(-0.66%)
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.