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 30, 2002 23.45 23.83 23.29 23.51 1,788,012 +0.07(+0.32%)
Aug 29, 2002 23.39 23.87 22.98 23.43 2,627,551 -0.47(-1.98%)
Aug 28, 2002 24.11 24.38 23.46 23.91 1,284,072 -0.23(-0.95%)
Aug 27, 2002 25.12 25.30 23.87 24.14 1,797,620 -0.87(-3.49%)
Aug 26, 2002 24.53 25.04 24.04 25.01 1,136,842 +0.52(+2.11%)
Aug 23, 2002 25.13 25.13 24.41 24.49 1,155,516 -0.64(-2.53%)
Aug 22, 2002 24.20 25.19 24.07 25.13 1,276,765 +0.97(+4.01%)
Aug 21, 2002 24.50 24.82 23.82 24.16 2,507,656 -0.19(-0.79%)
Aug 20, 2002 24.61 24.72 24.02 24.35 1,087,855 +0.07(+0.30%)
Aug 16, 2002 24.35 24.87 23.80 24.28 1,219,523 -0.22(-0.91%)
Aug 15, 2002 24.33 24.70 24.01 24.50 1,460,532 +0.42(+1.75%)
Aug 14, 2002 23.47 24.13 23.11 24.08 1,513,579 +0.61(+2.58%)
Aug 13, 2002 23.94 24.05 23.17 23.47 1,953,105 -0.39(-1.64%)
Aug 12, 2002 22.98 24.08 22.98 23.86 1,196,925 +2.08(+9.57%)
Aug 07, 2002 22.65 22.78 21.43 21.78 1,911,561 -0.61(-2.71%)
Aug 06, 2002 22.91 22.98 22.13 22.38 2,362,861 +0.92(+4.27%)
Aug 05, 2002 22.98 22.98 21.36 21.47 2,245,131 -1.51(-6.59%)
Aug 02, 2002 23.57 23.60 22.54 22.98 2,688,717 -0.50(-2.14%)
Aug 01, 2002 23.26 23.68 23.14 23.48 2,422,132 +0.08(+0.35%)
Jul 31, 2002 23.14 23.65 22.43 23.40 4,615,164 +1.01(+4.52%)
Jul 30, 2002 20.91 22.86 20.51 22.39 5,314,645 +0.93(+4.34%)
Jul 29, 2002 20.09 21.47 20.09 21.46 3,689,289 +1.66(+8.40%)
Jul 26, 2002 18.36 19.80 18.33 19.80 3,211,061 +1.62(+8.90%)
Jul 25, 2002 17.92 18.84 17.40 18.18 2,786,690 +0.26(+1.44%)
Jul 24, 2002 17.24 18.13 16.26 17.92 4,535,189 +0.69(+3.99%)
Jul 23, 2002 18.14 18.84 17.22 17.23 2,148,916 -1.06(-5.78%)
Jul 22, 2002 18.84 19.07 18.07 18.29 3,575,483 -0.78(-4.07%)
Jul 19, 2002 18.10 19.21 18.10 19.07 4,967,408 -1.64(-7.92%)
Jul 17, 2002 21.44 21.80 20.48 20.71 3,450,310 -1.09(-5.02%)
Jul 12, 2002 21.64 22.03 21.45 21.80 1,766,631 +0.16(+0.75%)
Jul 11, 2002 20.10 21.80 20.10 21.64 3,843,286 +1.09(+5.32%)
Jul 10, 2002 22.10 22.18 20.47 20.54 2,637,159 -1.44(-6.55%)
Jul 09, 2002 22.21 22.91 21.93 21.98 3,131,762 -0.22(-1.00%)
Jul 08, 2002 22.35 22.87 21.95 22.21 1,630,226 -0.42(-1.86%)
Jul 05, 2002 22.06 22.80 22.06 22.63 814,233 +0.72(+3.31%)
Jul 04, 2002 21.62 22.17 21.45 21.90 4,042,210 +0.00(+0.00%)
Jul 03, 2002 21.62 22.17 21.45 21.90 4,042,210 +0.36(+1.68%)
Jul 02, 2002 22.35 22.46 21.34 21.54 2,604,682 -0.81(-3.64%)
Jul 01, 2002 23.13 23.13 22.35 22.35 2,926,072 -1.00(-4.27%)
Jun 28, 2002 22.46 23.35 22.37 23.35 2,828,911 +1.18(+5.33%)
Jun 27, 2002 22.95 23.14 21.30 22.17 5,386,907 -1.03(-4.46%)
Jun 26, 2002 22.87 23.50 22.80 23.20 2,444,595 -0.81(-3.38%)
Jun 25, 2002 24.09 24.52 23.96 24.02 1,299,093 -0.59(-2.40%)
Jun 21, 2002 24.41 24.79 24.41 24.61 2,361,237 +0.08(+0.33%)
Jun 20, 2002 24.39 24.68 24.24 24.53 1,448,759 +0.07(+0.30%)
Jun 19, 2002 24.83 24.90 24.38 24.45 2,586,548 -0.57(-2.27%)
Jun 18, 2002 24.81 25.13 24.64 25.02 2,027,126 +0.21(+0.86%)
Jun 17, 2002 24.00 24.90 24.00 24.81 2,006,016 +0.81(+3.36%)
Jun 14, 2002 23.76 24.16 23.37 24.00 2,306,296 +0.16(+0.68%)
Jun 12, 2002 23.57 24.05 23.31 23.84 2,656,375 +0.28(+1.19%)
Jun 11, 2002 24.42 24.49 23.51 23.56 3,330,685 -0.53(-2.21%)
Jun 10, 2002 23.91 24.24 23.57 24.09 2,914,705 +0.30(+1.24%)
Jun 07, 2002 24.28 24.31 23.59 23.80 5,677,579 -0.48(-1.98%)
Jun 06, 2002 25.31 25.49 24.28 24.28 2,031,863 -0.69(-2.78%)
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.