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 (%)
Nov 30, 2017 134.88 135.29 132.89 134.09 2,560,013 -0.47(-0.35%)
Nov 29, 2017 134.22 135.18 133.63 134.56 1,597,833 +0.94(+0.71%)
Nov 28, 2017 132.02 134.10 131.35 133.62 1,269,794 +2.04(+1.55%)
Nov 27, 2017 131.29 131.97 130.61 131.58 905,405 +0.29(+0.22%)
Nov 24, 2017 131.44 131.44 130.52 131.29 527,645 +0.60(+0.46%)
Nov 22, 2017 131.14 131.45 130.44 130.69 1,114,107 -0.82(-0.62%)
Nov 21, 2017 131.79 132.24 131.33 131.51 1,089,698 +0.16(+0.12%)
Nov 20, 2017 130.97 131.72 130.33 131.35 1,115,350 +0.33(+0.25%)
Nov 17, 2017 130.64 131.49 130.45 131.03 1,096,540 -0.20(-0.15%)
Nov 16, 2017 133.54 133.54 131.18 131.23 1,382,117 -2.03(-1.52%)
Nov 15, 2017 132.46 133.78 131.38 133.26 1,812,157 +0.42(+0.31%)
Nov 14, 2017 132.83 133.15 131.72 132.84 1,379,758 -0.57(-0.43%)
Nov 13, 2017 133.24 133.85 132.25 133.42 1,208,490 -0.01(-0.01%)
Nov 10, 2017 133.25 133.90 132.28 133.43 1,152,501 -0.26(-0.19%)
Nov 09, 2017 132.00 133.75 131.57 133.68 1,368,886 +1.36(+1.03%)
Nov 08, 2017 133.70 133.70 131.90 132.32 1,663,335 +0.26(+0.20%)
Nov 07, 2017 132.08 132.95 131.47 132.06 1,525,942 +0.53(+0.40%)
Nov 06, 2017 130.25 131.72 129.83 131.53 1,670,060 +0.82(+0.63%)
Nov 03, 2017 131.04 131.95 130.26 130.71 2,067,151 -0.87(-0.66%)
Nov 02, 2017 133.65 134.10 130.28 131.58 3,072,602 -1.81(-1.35%)
Nov 01, 2017 132.70 134.22 132.69 133.39 1,714,415 +0.43(+0.32%)
Oct 31, 2017 134.59 135.28 132.91 132.96 2,414,582 -1.82(-1.35%)
Oct 30, 2017 134.57 136.03 133.45 134.78 1,517,819 +0.12(+0.09%)
Oct 27, 2017 135.98 135.98 133.56 134.66 2,744,606 -1.76(-1.29%)
Oct 26, 2017 136.53 136.99 135.80 136.42 1,382,342 +0.52(+0.38%)
Oct 25, 2017 136.24 136.88 135.22 135.90 1,932,585 -0.21(-0.16%)
Oct 24, 2017 137.17 137.52 136.10 136.11 1,716,252 -0.70(-0.51%)
Oct 23, 2017 135.92 136.85 135.16 136.81 969,661 +1.05(+0.77%)
Oct 20, 2017 136.71 136.90 135.12 135.76 1,971,434 +0.02(+0.01%)
Oct 19, 2017 133.07 135.81 132.34 135.74 1,771,661 +2.53(+1.90%)
Oct 18, 2017 131.99 133.28 131.27 133.21 1,067,846 +0.91(+0.69%)
Oct 17, 2017 132.29 132.63 131.41 132.31 1,418,697 -0.21(-0.16%)
Oct 16, 2017 131.05 132.88 130.95 132.52 1,704,979 +1.31(+0.99%)
Oct 13, 2017 129.24 131.52 128.67 131.21 2,104,989 +1.99(+1.54%)
Oct 12, 2017 130.14 130.51 128.90 129.22 1,268,177 -0.70(-0.54%)
Oct 11, 2017 129.54 130.00 129.10 129.92 988,418 +0.08(+0.06%)
Oct 10, 2017 128.74 129.88 128.42 129.84 821,480 +1.08(+0.84%)
Oct 09, 2017 128.79 129.23 127.83 128.75 1,107,894 -0.09(-0.07%)
Oct 06, 2017 128.70 129.25 127.85 128.84 1,293,110 +0.39(+0.30%)
Oct 05, 2017 127.69 128.96 127.23 128.45 1,545,749 +0.85(+0.66%)
Oct 04, 2017 127.30 127.90 127.20 127.61 1,048,817 +0.04(+0.03%)
Oct 03, 2017 128.17 128.17 126.84 127.56 1,743,163 -0.70(-0.54%)
Oct 02, 2017 125.67 128.22 125.51 128.26 2,524,562 +2.59(+2.06%)
Sep 29, 2017 124.94 125.81 124.86 125.67 1,603,111 +0.32(+0.25%)
Sep 28, 2017 124.72 125.77 124.67 125.35 2,038,031 +0.87(+0.70%)
Sep 27, 2017 125.03 125.03 124.20 124.48 1,612,965 +0.26(+0.21%)
Sep 26, 2017 125.31 125.31 123.56 124.21 1,864,068 -1.40(-1.12%)
Sep 25, 2017 125.07 125.78 124.40 125.62 1,275,891 +0.54(+0.43%)
Sep 22, 2017 125.21 125.51 124.24 125.07 1,151,024 -0.31(-0.25%)
Sep 21, 2017 126.14 126.90 125.38 125.39 1,077,239 -0.82(-0.65%)
Sep 20, 2017 126.22 126.57 125.17 126.20 1,232,046 +0.36(+0.29%)
Sep 19, 2017 125.89 126.81 125.34 125.84 1,813,007 -0.09(-0.07%)
Sep 18, 2017 126.06 126.36 125.14 125.93 1,111,464 +0.05(+0.04%)
Sep 15, 2017 125.25 126.01 124.96 125.88 2,630,865 +0.63(+0.50%)
Sep 14, 2017 126.83 126.83 124.20 125.25 1,951,755 -1.54(-1.22%)
Sep 13, 2017 128.43 128.80 126.49 126.79 2,062,681 -2.16(-1.67%)
Sep 12, 2017 127.97 128.96 127.40 128.95 2,656,556 +0.99(+0.78%)
Sep 11, 2017 125.18 128.80 125.18 127.96 5,580,783 +4.41(+3.57%)
Sep 08, 2017 117.92 125.21 117.57 123.55 4,986,929 +5.24(+4.43%)
Sep 07, 2017 120.56 120.75 117.38 118.31 3,176,463 -2.48(-2.05%)
Sep 06, 2017 120.26 122.06 119.54 120.79 3,262,370 +0.75(+0.63%)
Sep 05, 2017 122.79 122.79 119.77 120.04 2,777,982 -3.19(-2.59%)
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.