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 31, 2006 39.11 39.83 39.05 39.80 1,940,520 +0.90(+2.32%)
Aug 30, 2006 38.92 39.17 38.83 38.90 738,182 -0.02(-0.06%)
Aug 29, 2006 38.72 38.92 38.43 38.92 1,212,351 +0.11(+0.29%)
Aug 28, 2006 38.45 39.05 38.43 38.81 963,358 +0.29(+0.75%)
Aug 25, 2006 38.40 38.63 38.23 38.52 970,530 -0.10(-0.25%)
Aug 24, 2006 38.80 38.85 38.58 38.62 803,272 -0.02(-0.06%)
Aug 23, 2006 38.39 38.68 38.37 38.64 766,465 +0.16(+0.42%)
Aug 22, 2006 38.63 38.65 38.32 38.48 1,349,297 -0.15(-0.38%)
Aug 21, 2006 38.49 38.74 38.41 38.63 1,238,333 +0.14(+0.36%)
Aug 18, 2006 38.26 38.72 38.12 38.49 1,781,923 +0.26(+0.68%)
Aug 17, 2006 37.64 38.23 37.55 38.23 1,228,184 +0.58(+1.55%)
Aug 16, 2006 37.47 37.69 37.36 37.64 909,500 +0.42(+1.13%)
Aug 15, 2006 37.19 37.27 36.78 37.22 1,103,282 +0.42(+1.14%)
Aug 14, 2006 36.92 37.00 36.59 36.80 1,303,017 +0.36(+0.99%)
Aug 11, 2006 36.62 36.83 36.30 36.44 1,409,786 -0.37(-1.00%)
Aug 10, 2006 36.11 36.88 36.11 36.81 1,872,994 +0.61(+1.67%)
Aug 09, 2006 36.76 36.76 35.94 36.20 3,502,815 -0.35(-0.95%)
Aug 08, 2006 37.22 37.22 36.40 36.55 2,075,572 -0.49(-1.32%)
Aug 07, 2006 37.47 37.47 36.97 37.04 1,512,496 -0.42(-1.12%)
Aug 04, 2006 37.91 38.01 37.18 37.46 1,553,093 -0.19(-0.51%)
Aug 03, 2006 37.58 37.82 37.38 37.65 1,337,930 -0.07(-0.20%)
Aug 02, 2006 37.82 37.86 37.45 37.72 1,971,238 -0.11(-0.29%)
Aug 01, 2006 38.09 38.13 37.61 37.84 1,002,467 -0.24(-0.64%)
Jul 31, 2006 38.39 38.46 38.06 38.08 1,441,722 -0.44(-1.15%)
Jul 28, 2006 38.49 38.62 38.35 38.52 1,523,457 +0.10(+0.25%)
Jul 27, 2006 39.50 39.59 38.39 38.43 1,720,351 -0.89(-2.26%)
Jul 26, 2006 39.87 39.90 39.06 39.31 2,539,592 +0.44(+1.12%)
Jul 25, 2006 38.47 38.95 38.41 38.88 2,067,994 +0.41(+1.06%)
Jul 24, 2006 37.90 38.50 37.89 38.47 1,667,440 +0.61(+1.62%)
Jul 21, 2006 38.50 38.50 37.32 37.86 2,333,090 -0.57(-1.48%)
Jul 20, 2006 38.04 38.53 37.83 38.43 1,658,779 +0.52(+1.38%)
Jul 19, 2006 37.42 37.90 37.25 37.90 1,912,238 +0.48(+1.28%)
Jul 18, 2006 37.39 37.54 37.04 37.42 2,129,836 -0.09(-0.24%)
Jul 17, 2006 36.73 37.58 36.56 37.51 1,765,684 +0.78(+2.13%)
Jul 14, 2006 37.13 37.13 36.28 36.73 1,595,854 -0.22(-0.60%)
Jul 13, 2006 37.54 37.61 36.93 36.95 1,786,253 -0.60(-1.59%)
Jul 12, 2006 37.29 37.55 36.99 37.55 1,865,146 +0.39(+1.05%)
Jul 11, 2006 37.17 37.24 36.59 37.16 797,859 +0.04(+0.10%)
Jul 10, 2006 36.80 37.24 36.80 37.12 1,538,748 +0.32(+0.86%)
Jul 07, 2006 36.65 37.21 36.56 36.80 1,048,882 +0.16(+0.42%)
Jul 06, 2006 36.51 36.74 36.26 36.65 1,658,644 +0.09(+0.24%)
Jul 05, 2006 37.61 37.84 36.50 36.56 2,228,621 -0.83(-2.21%)
Jul 03, 2006 37.48 37.61 37.16 37.38 546,160 +0.00(+0.00%)
Jun 30, 2006 37.24 37.54 37.10 37.38 1,469,734 +0.15(+0.40%)
Jun 29, 2006 36.44 37.32 36.29 37.24 1,949,181 +1.12(+3.11%)
Jun 28, 2006 35.80 36.17 35.80 36.11 1,099,087 +0.07(+0.18%)
Jun 27, 2006 36.60 36.71 35.98 36.05 1,133,594 -0.69(-1.87%)
Jun 26, 2006 35.88 36.76 35.88 36.73 1,731,041 +0.85(+2.37%)
Jun 23, 2006 36.03 36.17 35.86 35.88 1,129,534 -0.30(-0.82%)
Jun 22, 2006 36.28 36.38 35.94 36.18 2,012,106 -0.28(-0.77%)
Jun 21, 2006 36.06 36.53 35.88 36.46 2,893,459 +0.44(+1.21%)
Jun 20, 2006 35.87 36.22 35.67 36.03 3,826,912 +0.00(+0.00%)
Jun 19, 2006 35.84 36.12 35.67 36.03 3,019,715 +0.11(+0.31%)
Jun 16, 2006 36.06 36.22 35.80 35.91 3,884,289 -0.52(-1.44%)
Jun 15, 2006 36.21 36.94 35.71 36.44 4,045,322 +0.84(+2.35%)
Jun 14, 2006 35.74 35.99 35.33 35.60 1,862,981 -0.16(-0.45%)
Jun 13, 2006 36.15 36.67 35.75 35.77 1,939,573 -0.38(-1.06%)
Jun 12, 2006 36.95 37.14 36.13 36.15 1,319,256 -0.89(-2.39%)
Jun 09, 2006 37.38 37.42 36.97 37.04 2,054,732 -0.13(-0.36%)
Jun 08, 2006 36.96 37.36 36.62 37.17 3,633,266 +0.24(+0.64%)
Jun 07, 2006 36.65 37.48 36.58 36.93 3,734,487 +0.47(+1.28%)
Jun 06, 2006 36.88 37.13 35.96 36.47 4,897,581 -0.29(-0.78%)
Jun 05, 2006 37.58 37.58 36.68 36.76 2,475,449 -0.89(-2.36%)
Jun 02, 2006 38.32 38.42 37.61 37.64 2,670,854 -0.64(-1.68%)
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.