Skip to main content

Chubb Limited (NY: CB )

259.13 +0.63 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 175.55 177.17 175.28 175.90 2,172,254 +0.07(+0.04%)
Aug 30, 2021 178.44 178.44 175.79 175.83 875,600 -2.36(-1.33%)
Aug 27, 2021 176.60 178.33 176.14 178.19 1,632,776 +1.92(+1.09%)
Aug 26, 2021 178.90 179.26 176.25 176.27 1,748,802 -2.27(-1.27%)
Aug 25, 2021 177.79 179.47 177.08 178.53 2,120,672 +1.28(+0.72%)
Aug 24, 2021 177.69 178.55 177.08 177.25 1,786,894 -0.14(-0.08%)
Aug 23, 2021 178.77 179.70 177.27 177.40 1,764,370 -0.69(-0.39%)
Aug 20, 2021 176.93 178.60 176.13 178.09 1,874,539 +0.74(+0.42%)
Aug 19, 2021 175.31 177.92 174.95 177.35 2,574,436 +0.93(+0.53%)
Aug 18, 2021 175.78 178.45 174.95 176.42 2,277,497 -0.23(-0.13%)
Aug 17, 2021 175.38 178.04 175.11 176.65 2,002,043 +0.46(+0.26%)
Aug 16, 2021 174.41 176.48 173.29 176.19 2,078,880 +1.43(+0.82%)
Aug 13, 2021 173.56 175.01 173.33 174.76 1,523,410 +1.00(+0.58%)
Aug 12, 2021 173.34 174.79 172.84 173.75 1,648,731 +0.57(+0.33%)
Aug 11, 2021 170.82 173.77 170.03 173.18 2,387,801 +2.85(+1.67%)
Aug 10, 2021 167.94 170.51 167.61 170.33 1,893,347 +2.23(+1.33%)
Aug 09, 2021 167.36 168.66 165.90 168.10 1,705,216 +0.76(+0.46%)
Aug 06, 2021 166.53 167.92 166.08 167.34 1,884,403 +2.34(+1.42%)
Aug 05, 2021 165.65 166.87 161.92 164.99 2,640,008 +0.41(+0.25%)
Aug 04, 2021 163.14 165.74 163.00 164.58 1,919,105 -0.51(-0.31%)
Aug 03, 2021 163.45 165.65 161.53 165.09 2,171,503 +2.17(+1.33%)
Aug 02, 2021 162.47 165.13 161.79 162.92 2,701,903 +1.54(+0.95%)
Jul 30, 2021 161.48 162.62 160.71 161.38 2,256,809 +1.25(+0.78%)
Jul 29, 2021 160.52 160.75 158.43 160.12 1,752,421 +1.35(+0.85%)
Jul 28, 2021 165.45 165.69 156.97 158.78 2,082,836 -3.16(-1.95%)
Jul 27, 2021 160.00 162.18 158.85 161.93 1,782,068 +1.13(+0.70%)
Jul 26, 2021 159.52 161.31 159.46 160.80 1,392,170 +1.19(+0.74%)
Jul 23, 2021 161.39 161.83 159.14 159.62 1,402,068 -0.34(-0.21%)
Jul 22, 2021 161.37 161.56 159.46 159.95 1,254,460 -2.07(-1.28%)
Jul 21, 2021 161.65 163.96 161.27 162.03 1,785,663 +1.67(+1.04%)
Jul 20, 2021 154.64 161.45 154.64 160.35 3,172,055 +6.58(+4.28%)
Jul 19, 2021 156.81 157.64 152.51 153.77 1,846,851 -5.70(-3.57%)
Jul 16, 2021 159.32 160.19 158.07 159.47 1,180,494 +0.56(+0.35%)
Jul 15, 2021 155.49 159.03 155.23 158.91 1,148,764 +1.77(+1.13%)
Jul 14, 2021 156.48 157.74 156.07 157.14 1,055,209 +1.23(+0.79%)
Jul 13, 2021 156.66 157.51 155.85 155.91 1,364,592 -1.52(-0.97%)
Jul 12, 2021 155.06 157.74 154.71 157.43 1,609,632 +1.80(+1.16%)
Jul 09, 2021 153.83 155.79 152.53 155.63 1,640,815 +4.57(+3.03%)
Jul 08, 2021 152.71 153.19 150.33 151.06 1,412,860 -3.84(-2.48%)
Jul 07, 2021 153.02 155.31 152.91 154.90 957,794 +0.84(+0.55%)
Jul 06, 2021 153.73 154.64 151.77 154.06 1,659,696 -0.27(-0.17%)
Jul 02, 2021 154.42 154.89 153.48 154.33 1,813,155 -0.43(-0.28%)
Jul 01, 2021 152.88 154.84 152.06 154.76 1,103,260 +2.75(+1.81%)
Jun 30, 2021 151.68 152.30 150.86 152.00 1,134,213 +0.52(+0.34%)
Jun 29, 2021 152.53 153.84 150.72 151.49 1,209,695 -0.53(-0.35%)
Jun 28, 2021 155.22 155.22 151.43 152.01 1,423,860 -3.19(-2.06%)
Jun 25, 2021 154.52 155.64 154.19 155.21 1,850,939 +1.04(+0.68%)
Jun 24, 2021 153.06 154.62 152.08 154.17 1,300,167 +1.63(+1.07%)
Jun 23, 2021 152.56 153.22 151.98 152.53 1,126,503 +0.16(+0.11%)
Jun 22, 2021 152.02 152.96 150.81 152.37 1,269,344 +0.28(+0.18%)
Jun 21, 2021 150.28 152.52 150.13 152.09 2,166,416 +2.89(+1.94%)
Jun 18, 2021 150.79 152.45 148.98 149.20 4,325,448 -4.07(-2.66%)
Jun 17, 2021 159.95 160.12 153.23 153.28 2,600,628 -6.15(-3.86%)
Jun 16, 2021 159.69 161.12 158.96 159.43 2,125,401 -0.57(-0.36%)
Jun 15, 2021 159.22 160.68 158.36 160.00 1,627,932 +1.56(+0.99%)
Jun 14, 2021 158.72 159.53 157.41 158.44 1,820,957 -0.60(-0.38%)
Jun 11, 2021 157.95 159.09 157.77 159.04 1,592,464 +1.55(+0.99%)
Jun 10, 2021 160.51 160.71 157.33 157.48 1,961,298 -1.75(-1.10%)
Jun 09, 2021 161.14 161.62 159.09 159.24 1,698,976 -2.40(-1.48%)
Jun 08, 2021 160.51 161.93 160.08 161.63 3,219,980 +0.35(+0.22%)
Jun 07, 2021 164.67 164.98 161.19 161.28 2,612,102 -3.39(-2.06%)
Jun 04, 2021 164.97 165.05 163.55 164.67 1,492,927 -0.37(-0.22%)
Jun 03, 2021 162.39 165.30 162.07 165.04 1,991,739 +1.91(+1.17%)
Jun 02, 2021 164.36 165.05 162.68 163.13 1,929,625 -0.09(-0.06%)
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.