Skip to main content

Chubb Limited (NY: CB )

258.94 +0.44 (+0.17%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 41.09 41.30 40.81 41.00 1,727,274 -0.27(-0.64%)
Nov 29, 2005 41.08 41.42 40.93 41.27 1,706,971 +0.35(+0.85%)
Nov 28, 2005 41.55 41.65 40.86 40.92 1,667,176 -0.49(-1.18%)
Nov 25, 2005 41.58 41.58 40.95 41.41 607,747 -0.17(-0.41%)
Nov 23, 2005 40.78 41.82 40.78 41.58 935,985 +0.81(+1.99%)
Nov 22, 2005 40.96 41.11 40.58 40.77 1,691,405 -0.42(-1.02%)
Nov 21, 2005 41.20 41.34 40.97 41.19 942,752 +0.01(+0.02%)
Nov 18, 2005 41.12 41.29 40.72 41.18 1,345,436 +0.12(+0.29%)
Nov 17, 2005 40.62 41.11 40.32 41.06 2,321,080 +0.54(+1.33%)
Nov 16, 2005 40.72 40.93 40.07 40.52 2,401,211 -0.38(-0.94%)
Nov 15, 2005 41.63 41.68 40.65 40.91 2,177,874 -0.89(-2.12%)
Nov 14, 2005 42.00 42.00 41.46 41.79 2,466,723 +0.49(+1.20%)
Nov 11, 2005 41.10 41.46 40.69 41.30 1,711,708 +0.20(+0.49%)
Nov 10, 2005 40.02 41.53 39.82 41.10 5,736,647 +1.34(+3.38%)
Nov 09, 2005 39.67 40.10 39.36 39.75 1,604,236 +0.15(+0.37%)
Nov 08, 2005 39.82 39.92 39.17 39.61 1,820,399 -0.21(-0.54%)
Nov 07, 2005 39.52 39.93 38.88 39.82 1,926,924 +0.30(+0.77%)
Nov 04, 2005 39.16 39.65 38.59 39.52 2,280,203 +0.29(+0.73%)
Nov 03, 2005 39.11 39.45 38.94 39.23 2,427,334 +0.20(+0.51%)
Nov 02, 2005 38.32 39.03 38.30 39.03 3,010,447 +0.75(+1.95%)
Nov 01, 2005 38.23 38.58 38.03 38.28 3,822,446 -0.21(-0.54%)
Oct 31, 2005 38.08 38.71 37.97 38.49 2,181,799 +0.41(+1.07%)
Oct 28, 2005 37.38 38.14 37.24 38.08 3,389,849 +0.87(+2.34%)
Oct 27, 2005 37.49 37.68 36.94 37.21 4,617,797 -0.47(-1.24%)
Oct 26, 2005 37.12 38.73 37.09 37.68 7,256,963 +0.61(+1.65%)
Oct 25, 2005 37.33 37.55 36.86 37.07 3,197,373 -0.24(-0.65%)
Oct 24, 2005 37.31 37.46 37.07 37.31 4,909,488 +0.27(+0.72%)
Oct 21, 2005 36.87 37.66 36.67 37.04 6,082,887 +1.04(+2.89%)
Oct 20, 2005 37.07 37.11 35.88 36.00 2,304,025 -0.80(-2.17%)
Oct 19, 2005 36.97 37.08 36.43 36.80 3,698,596 -0.18(-0.48%)
Oct 18, 2005 36.79 37.09 36.59 36.98 4,405,424 +0.38(+1.03%)
Oct 17, 2005 36.42 36.72 36.09 36.60 3,522,904 +0.35(+0.96%)
Oct 14, 2005 35.44 36.59 35.74 36.25 3,598,838 +0.82(+2.31%)
Oct 13, 2005 35.04 35.48 34.83 35.43 2,329,337 +0.46(+1.31%)
Oct 12, 2005 35.17 35.51 34.97 34.97 2,998,942 -0.13(-0.38%)
Oct 11, 2005 35.23 35.61 35.10 35.11 3,075,959 -0.03(-0.08%)
Oct 10, 2005 34.91 35.67 34.67 35.14 2,647,017 -0.30(-0.83%)
Oct 07, 2005 35.46 35.49 35.13 35.43 2,129,146 -0.01(-0.04%)
Oct 06, 2005 35.31 35.68 35.06 35.45 4,186,824 +0.14(+0.40%)
Oct 05, 2005 34.72 35.79 34.58 35.31 5,110,086 +0.33(+0.93%)
Oct 04, 2005 33.67 35.02 33.84 34.98 10,564,923 +1.31(+3.88%)
Oct 03, 2005 34.17 34.20 33.53 33.67 5,073,810 -1.10(-3.17%)
Sep 30, 2005 34.46 34.80 34.24 34.77 1,566,472 +0.26(+0.75%)
Sep 29, 2005 33.62 34.52 33.50 34.52 1,886,859 +0.99(+2.95%)
Sep 28, 2005 33.76 33.90 33.52 33.53 1,735,125 -0.22(-0.66%)
Sep 27, 2005 34.63 34.72 33.50 33.75 2,606,681 -0.16(-0.48%)
Sep 26, 2005 34.35 34.69 33.43 33.91 2,464,828 +0.01(+0.04%)
Sep 23, 2005 33.79 34.40 32.20 33.90 4,235,823 +1.77(+5.52%)
Sep 22, 2005 32.06 32.32 31.41 32.12 5,060,275 -0.42(-1.29%)
Sep 21, 2005 33.74 33.74 32.54 32.54 2,642,279 -1.20(-3.55%)
Sep 20, 2005 34.10 34.58 33.74 33.74 1,538,182 -0.35(-1.04%)
Sep 19, 2005 34.10 34.95 33.98 34.10 3,373,336 -0.86(-2.45%)
Sep 16, 2005 34.07 35.00 33.81 34.95 4,195,622 +0.98(+2.89%)
Sep 15, 2005 33.73 34.07 33.69 33.97 1,646,602 +0.54(+1.61%)
Sep 14, 2005 34.13 34.13 33.41 33.43 1,931,391 -0.78(-2.27%)
Sep 13, 2005 33.11 34.52 33.11 34.21 3,440,472 +1.10(+3.33%)
Sep 12, 2005 32.48 33.18 32.33 33.11 2,210,494 +0.47(+1.43%)
Sep 09, 2005 32.29 32.65 31.66 32.64 3,534,680 +0.24(+0.75%)
Sep 08, 2005 33.15 33.19 32.40 32.40 2,097,337 -0.92(-2.75%)
Sep 07, 2005 33.32 33.50 33.16 33.31 1,051,984 +0.10(+0.31%)
Sep 06, 2005 33.01 33.46 32.96 33.21 1,316,876 +0.24(+0.72%)
Sep 02, 2005 33.06 33.07 32.69 32.97 1,361,137 -0.05(-0.16%)
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.