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 (%)
Mar 31, 2022 209.81 211.65 206.95 207.05 1,679,128 -3.49(-1.66%)
Mar 30, 2022 209.49 210.61 208.75 210.54 1,098,977 +1.61(+0.77%)
Mar 29, 2022 211.69 211.97 207.50 208.93 1,933,094 -1.28(-0.61%)
Mar 28, 2022 210.61 210.83 207.82 210.21 1,372,771 -0.60(-0.28%)
Mar 25, 2022 206.48 211.11 206.16 210.81 1,355,648 +4.44(+2.15%)
Mar 24, 2022 204.06 206.49 203.32 206.36 1,329,624 +2.47(+1.21%)
Mar 23, 2022 206.52 206.90 203.70 203.90 1,918,343 -2.90(-1.40%)
Mar 22, 2022 208.12 209.79 206.62 206.80 2,568,843 +0.65(+0.31%)
Mar 21, 2022 206.01 207.35 204.51 206.15 2,325,723 +1.41(+0.69%)
Mar 18, 2022 204.50 205.38 201.42 204.74 2,432,751 +0.40(+0.19%)
Mar 17, 2022 202.34 204.33 201.63 204.34 1,916,689 +0.90(+0.44%)
Mar 16, 2022 201.18 203.63 199.79 203.44 2,141,139 +3.39(+1.70%)
Mar 15, 2022 200.11 201.72 197.51 200.05 2,559,322 +2.40(+1.21%)
Mar 14, 2022 197.68 200.30 196.15 197.65 1,366,066 +2.94(+1.51%)
Mar 11, 2022 194.97 197.57 194.53 194.70 1,476,750 +0.47(+0.24%)
Mar 10, 2022 194.35 193.47 194.23 1,972,427 -2.43(-1.24%)
Mar 09, 2022 195.57 198.14 195.22 196.66 1,533,853 +6.06(+3.18%)
Mar 08, 2022 193.04 196.25 189.20 190.60 2,147,941 -1.22(-0.64%)
Mar 07, 2022 195.84 196.21 191.69 191.82 2,170,858 -6.37(-3.21%)
Mar 04, 2022 194.82 198.88 193.75 198.19 2,035,301 -0.46(-0.23%)
Mar 03, 2022 197.22 199.51 195.41 198.65 2,282,398 +1.64(+0.83%)
Mar 02, 2022 193.82 198.32 193.57 197.01 2,162,090 +4.59(+2.39%)
Mar 01, 2022 194.83 196.13 190.50 192.42 3,130,340 -3.95(-2.01%)
Feb 28, 2022 193.25 196.68 193.01 196.37 3,182,763 -3.26(-1.63%)
Feb 25, 2022 193.03 200.09 194.13 199.63 2,160,639 +7.70(+4.01%)
Feb 24, 2022 189.71 192.74 186.37 191.93 2,521,569 -2.30(-1.18%)
Feb 23, 2022 197.09 197.94 194.12 194.22 2,308,163 -1.62(-0.83%)
Feb 22, 2022 197.20 199.41 194.89 195.84 2,925,059 -1.56(-0.79%)
Feb 18, 2022 197.40 0 +1.04(+0.53%)
Feb 17, 2022 196.05 198.01 193.89 196.36 1,932,145 -1.24(-0.63%)
Feb 16, 2022 195.47 198.58 195.17 197.60 1,757,842 +1.22(+0.62%)
Feb 15, 2022 196.56 199.15 195.27 196.38 2,004,654 +1.52(+0.78%)
Feb 14, 2022 197.20 198.19 192.42 194.86 3,175,645 -1.92(-0.98%)
Feb 11, 2022 200.45 201.23 196.14 196.78 2,947,493 -4.38(-2.18%)
Feb 10, 2022 200.60 204.22 200.01 201.16 2,710,522 -0.35(-0.17%)
Feb 09, 2022 201.69 203.07 200.80 201.50 1,849,728 +1.02(+0.51%)
Feb 08, 2022 198.85 201.40 197.32 200.48 2,330,241 +2.80(+1.41%)
Feb 07, 2022 200.32 200.95 196.71 197.68 2,255,871 -1.53(-0.77%)
Feb 04, 2022 199.39 201.96 197.69 199.22 2,300,610 -0.73(-0.37%)
Feb 03, 2022 199.22 200.96 199.95 2,790,695 -0.17(-0.09%)
Feb 02, 2022 197.68 201.08 195.12 200.12 4,311,939 +7.39(+3.83%)
Feb 01, 2022 189.38 193.41 188.98 192.74 2,358,653 +2.50(+1.31%)
Jan 31, 2022 188.03 190.38 190.24 2,167,631 +0.38(+0.20%)
Jan 28, 2022 186.01 189.88 184.63 189.86 2,174,554 +3.97(+2.14%)
Jan 27, 2022 188.89 192.52 184.57 185.89 2,577,130 -1.28(-0.68%)
Jan 26, 2022 186.84 189.86 185.52 187.17 1,948,426 +0.42(+0.23%)
Jan 25, 2022 187.36 188.79 182.57 186.75 2,325,007 -2.16(-1.14%)
Jan 24, 2022 184.22 189.29 181.11 188.91 2,251,564 +3.75(+2.03%)
Jan 21, 2022 187.56 191.30 184.93 185.16 3,286,315 -1.06(-0.57%)
Jan 20, 2022 186.26 191.71 186.03 186.22 2,049,614 +1.19(+0.64%)
Jan 19, 2022 189.00 189.00 184.80 185.03 1,505,416 -2.99(-1.59%)
Jan 18, 2022 188.96 189.15 185.66 188.02 1,373,898 -1.23(-0.65%)
Jan 14, 2022 189.25 0 -1.22(-0.64%)
Jan 13, 2022 191.66 192.69 189.81 190.48 1,263,001 -0.28(-0.15%)
Jan 12, 2022 192.36 193.21 190.00 190.76 1,542,292 -1.60(-0.83%)
Jan 11, 2022 192.38 193.25 188.19 192.36 1,471,108 +0.64(+0.33%)
Jan 10, 2022 193.53 194.12 189.49 191.72 2,108,530 -2.28(-1.18%)
Jan 07, 2022 190.60 194.13 189.13 194.01 1,962,599 +3.08(+1.62%)
Jan 06, 2022 190.34 191.32 187.63 190.92 2,068,009 +3.83(+2.05%)
Jan 05, 2022 189.12 190.04 187.00 187.09 1,722,400 -1.53(-0.81%)
Jan 04, 2022 186.78 188.91 185.24 188.63 1,916,241 +4.02(+2.18%)
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.