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 (%)
Sep 30, 2022 179.87 182.04 177.32 177.56 1,962,652 -1.85(-1.03%)
Sep 29, 2022 175.14 180.24 173.76 179.41 2,303,304 +3.38(+1.92%)
Sep 28, 2022 174.59 177.63 173.26 176.03 1,785,981 +2.13(+1.22%)
Sep 27, 2022 171.45 174.68 170.37 173.90 2,267,730 +3.32(+1.95%)
Sep 26, 2022 174.95 175.33 169.65 170.59 1,926,608 -5.42(-3.08%)
Sep 23, 2022 175.95 177.39 173.88 176.00 1,925,820 -1.17(-0.66%)
Sep 22, 2022 178.31 178.95 176.48 177.17 1,819,102 -0.96(-0.54%)
Sep 21, 2022 183.98 184.39 178.06 178.13 1,382,526 -4.99(-2.72%)
Sep 20, 2022 185.91 185.91 181.20 183.12 1,911,694 -4.20(-2.24%)
Sep 19, 2022 183.54 187.38 182.64 187.32 1,235,140 +2.57(+1.39%)
Sep 16, 2022 185.58 186.75 184.12 184.75 3,938,569 -2.84(-1.51%)
Sep 15, 2022 187.59 189.18 186.05 187.59 1,512,624 -0.26(-0.14%)
Sep 14, 2022 188.46 189.39 186.00 187.85 1,715,475 +0.06(+0.03%)
Sep 13, 2022 189.26 190.47 187.56 187.80 1,436,128 -3.67(-1.92%)
Sep 12, 2022 190.29 192.48 189.68 191.47 1,164,823 +1.92(+1.02%)
Sep 09, 2022 190.08 190.78 189.00 189.55 1,420,431 -0.11(-0.06%)
Sep 08, 2022 187.66 189.91 186.95 189.65 1,605,017 +1.39(+0.74%)
Sep 07, 2022 185.32 188.74 185.03 188.26 1,168,182 +3.16(+1.71%)
Sep 06, 2022 186.39 186.94 184.59 185.10 1,142,351 -0.44(-0.24%)
Sep 02, 2022 188.34 190.38 184.69 185.54 1,069,396 -1.22(-0.66%)
Sep 01, 2022 183.84 186.87 183.24 186.77 1,240,202 +3.00(+1.63%)
Aug 31, 2022 184.86 186.74 183.75 183.76 1,810,364 -0.91(-0.49%)
Aug 30, 2022 186.91 187.13 184.34 184.68 1,151,988 -2.11(-1.13%)
Aug 29, 2022 186.71 188.23 184.87 186.78 1,024,582 -1.31(-0.70%)
Aug 26, 2022 192.71 192.71 187.94 188.10 1,162,766 -3.89(-2.03%)
Aug 25, 2022 191.41 192.36 190.21 191.99 728,388 +1.07(+0.56%)
Aug 24, 2022 190.13 191.23 188.91 190.92 798,851 -0.31(-0.16%)
Aug 23, 2022 191.49 192.44 190.77 191.23 1,078,162 -0.28(-0.15%)
Aug 22, 2022 192.46 192.86 191.00 191.51 1,184,055 -3.46(-1.77%)
Aug 19, 2022 196.87 197.06 194.80 194.97 2,073,999 -1.78(-0.90%)
Aug 18, 2022 195.34 196.76 195.10 196.75 1,094,818 +1.43(+0.73%)
Aug 17, 2022 192.16 195.53 191.74 195.32 978,794 +1.84(+0.95%)
Aug 16, 2022 191.28 194.56 191.28 193.48 1,227,564 +2.27(+1.19%)
Aug 15, 2022 190.03 192.44 189.98 191.21 1,437,878 -0.82(-0.42%)
Aug 12, 2022 189.09 192.06 188.78 192.02 969,087 +3.63(+1.93%)
Aug 11, 2022 187.21 188.88 187.08 188.39 1,468,266 +2.15(+1.15%)
Aug 10, 2022 185.70 186.63 184.84 186.24 1,210,350 +1.84(+1.00%)
Aug 09, 2022 182.39 185.01 182.34 184.40 1,601,566 +3.06(+1.69%)
Aug 08, 2022 180.91 182.42 180.35 181.34 1,480,995 +1.21(+0.67%)
Aug 05, 2022 180.19 181.74 179.67 180.14 1,319,527 +0.22(+0.12%)
Aug 04, 2022 179.98 182.10 179.41 179.91 1,426,953 -0.59(-0.33%)
Aug 03, 2022 179.80 181.06 177.38 180.51 1,719,841 +1.32(+0.74%)
Aug 02, 2022 180.21 182.82 178.87 179.18 2,332,735 -0.62(-0.35%)
Aug 01, 2022 181.18 182.66 178.35 179.81 2,332,022 -3.56(-1.94%)
Jul 29, 2022 180.74 183.92 180.74 183.36 2,447,993 +3.17(+1.76%)
Jul 28, 2022 182.12 182.45 177.22 180.19 2,529,519 -1.57(-0.87%)
Jul 27, 2022 184.84 187.80 179.88 181.77 2,988,853 -1.25(-0.68%)
Jul 26, 2022 181.76 183.45 181.76 183.01 1,842,176 +1.04(+0.57%)
Jul 25, 2022 179.84 183.23 178.95 181.97 1,842,588 +2.99(+1.67%)
Jul 22, 2022 179.13 180.75 177.75 178.98 1,493,225 +0.12(+0.07%)
Jul 21, 2022 178.24 179.07 176.08 178.86 2,250,195 -0.67(-0.37%)
Jul 20, 2022 180.68 181.07 179.16 179.53 2,027,193 -0.99(-0.55%)
Jul 19, 2022 178.14 181.23 177.54 180.53 2,408,787 +4.41(+2.51%)
Jul 18, 2022 180.28 181.25 175.45 176.11 2,500,264 -2.93(-1.63%)
Jul 15, 2022 180.36 181.27 178.29 179.04 2,800,556 +0.85(+0.47%)
Jul 14, 2022 180.20 181.56 177.21 178.19 2,082,848 -6.53(-3.54%)
Jul 13, 2022 185.35 186.86 184.57 184.72 1,698,499 -1.81(-0.97%)
Jul 12, 2022 186.85 189.85 186.22 186.53 1,499,610 -1.61(-0.86%)
Jul 11, 2022 187.61 189.19 187.12 188.15 1,380,802 +0.48(+0.25%)
Jul 08, 2022 189.76 190.45 187.67 187.67 1,181,035 -1.51(-0.80%)
Jul 07, 2022 190.13 191.93 188.73 189.18 1,340,250 +0.88(+0.46%)
Jul 06, 2022 187.97 190.56 186.21 188.30 2,082,386 +0.56(+0.30%)
Jul 05, 2022 190.33 190.34 184.34 187.74 1,432,925 -4.65(-2.41%)
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.