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 (%)
Jan 31, 2023 222.29 223.05 220.07 222.99 2,433,692 +1.39(+0.63%)
Jan 30, 2023 222.83 223.69 220.42 221.60 1,745,989 -1.23(-0.55%)
Jan 27, 2023 226.29 226.79 222.53 222.83 1,523,783 -3.71(-1.64%)
Jan 26, 2023 225.22 226.64 224.15 226.54 1,075,686 +1.31(+0.58%)
Jan 25, 2023 222.99 226.25 222.51 225.22 1,673,289 +1.39(+0.62%)
Jan 24, 2023 219.56 225.01 198.66 223.83 1,563,775 +4.67(+2.13%)
Jan 23, 2023 216.37 219.38 215.99 219.17 1,790,134 +3.10(+1.43%)
Jan 20, 2023 215.51 216.28 213.25 216.07 1,494,311 +1.16(+0.54%)
Jan 19, 2023 216.41 216.83 213.39 214.91 1,561,117 -1.29(-0.60%)
Jan 18, 2023 219.80 220.49 216.18 216.21 1,468,006 -3.98(-1.81%)
Jan 17, 2023 223.26 223.26 219.46 220.19 2,414,723 -2.51(-1.13%)
Jan 13, 2023 220.04 223.36 219.16 222.69 1,103,025 +1.56(+0.70%)
Jan 12, 2023 220.09 222.36 218.59 221.14 1,046,934 +0.97(+0.44%)
Jan 11, 2023 220.37 221.24 219.17 220.17 1,510,467 -0.16(-0.07%)
Jan 10, 2023 219.48 221.02 218.66 220.32 1,212,356 +1.24(+0.56%)
Jan 09, 2023 222.12 223.35 218.94 219.09 1,813,915 -5.24(-2.34%)
Jan 06, 2023 220.58 225.71 219.86 224.33 1,852,076 +5.19(+2.37%)
Jan 05, 2023 219.81 221.33 216.84 219.14 1,573,613 -0.82(-0.37%)
Jan 04, 2023 217.52 220.80 216.97 219.96 1,894,324 +3.56(+1.64%)
Jan 03, 2023 215.65 216.86 213.28 216.40 1,840,859 +0.17(+0.08%)
Dec 30, 2022 216.80 217.59 214.56 216.24 1,252,088 -1.45(-0.67%)
Dec 29, 2022 216.40 218.64 215.35 217.69 1,294,123 +2.22(+1.03%)
Dec 28, 2022 216.90 217.93 215.43 215.47 1,398,222 -1.06(-0.49%)
Dec 27, 2022 215.45 217.38 215.09 216.53 1,498,317 +1.23(+0.57%)
Dec 23, 2022 213.39 215.36 212.78 215.30 865,089 +2.22(+1.04%)
Dec 22, 2022 212.44 214.98 210.75 213.09 1,223,231 -1.34(-0.63%)
Dec 21, 2022 211.84 214.49 211.04 214.43 1,301,255 +3.98(+1.89%)
Dec 20, 2022 208.99 211.96 207.99 210.45 1,360,293 +2.69(+1.29%)
Dec 19, 2022 207.56 210.65 206.68 207.77 1,180,054 +0.27(+0.13%)
Dec 16, 2022 207.16 209.03 204.89 207.49 4,016,585 -1.07(-0.51%)
Dec 15, 2022 209.69 210.69 207.15 208.56 3,180,256 -3.16(-1.49%)
Dec 14, 2022 212.25 215.90 210.21 211.72 1,696,423 -0.21(-0.10%)
Dec 13, 2022 214.82 214.84 210.04 211.93 2,113,247 -0.48(-0.23%)
Dec 12, 2022 212.09 213.01 210.54 212.41 1,359,045 +0.19(+0.09%)
Dec 09, 2022 214.08 214.55 212.11 212.22 1,389,623 -1.81(-0.84%)
Dec 08, 2022 213.19 214.21 212.49 214.02 1,691,403 +1.54(+0.73%)
Dec 07, 2022 211.70 214.94 211.11 212.48 1,804,872 -0.03(-0.01%)
Dec 06, 2022 210.60 213.10 209.95 212.51 1,532,787 +2.15(+1.02%)
Dec 05, 2022 212.43 213.92 209.21 210.36 2,268,119 -3.64(-1.70%)
Dec 02, 2022 212.08 214.25 211.30 214.00 1,136,416 +0.82(+0.39%)
Dec 01, 2022 216.78 216.78 211.81 213.18 1,788,054 -1.24(-0.58%)
Nov 30, 2022 210.46 214.82 210.23 214.42 3,699,346 +2.84(+1.34%)
Nov 29, 2022 210.53 212.03 209.68 211.58 1,301,507 +1.25(+0.59%)
Nov 28, 2022 210.02 211.57 209.81 210.33 2,076,495 -0.81(-0.38%)
Nov 25, 2022 209.94 211.49 209.61 211.14 654,763 +2.03(+0.97%)
Nov 23, 2022 207.99 209.47 207.99 209.11 1,429,950 +1.10(+0.53%)
Nov 22, 2022 206.42 208.36 205.89 208.01 1,334,282 +2.58(+1.25%)
Nov 21, 2022 205.56 206.47 204.46 205.43 986,261 +0.23(+0.11%)
Nov 18, 2022 206.51 207.19 203.33 205.19 1,478,985 +1.07(+0.53%)
Nov 17, 2022 201.24 205.05 201.16 204.12 874,834 +1.72(+0.85%)
Nov 16, 2022 201.89 202.90 200.42 202.40 1,171,636 +0.63(+0.31%)
Nov 15, 2022 202.08 202.09 198.50 201.77 1,474,455 +1.49(+0.75%)
Nov 14, 2022 201.96 204.35 200.21 200.27 1,593,134 -1.13(-0.56%)
Nov 11, 2022 208.88 209.23 200.59 201.41 2,683,410 -5.52(-2.67%)
Nov 10, 2022 209.98 210.00 204.91 206.92 2,495,329 +1.75(+0.85%)
Nov 09, 2022 207.01 208.47 204.82 205.17 1,581,359 -2.24(-1.08%)
Nov 08, 2022 206.05 208.54 204.10 207.41 1,417,746 +0.31(+0.15%)
Nov 07, 2022 205.40 208.87 204.24 207.10 2,446,989 +2.86(+1.40%)
Nov 04, 2022 206.03 207.19 202.16 204.24 1,909,111 -0.47(-0.23%)
Nov 03, 2022 204.15 206.72 202.98 204.71 1,599,487 -0.88(-0.43%)
Nov 02, 2022 207.39 210.11 205.22 205.59 2,280,879 -2.87(-1.38%)
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.