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 31, 2009 38.28 38.73 38.23 38.55 1,333,921 -0.15(-0.38%)
Aug 28, 2009 38.75 39.37 38.32 38.70 2,369,532 +0.01(+0.04%)
Aug 27, 2009 37.68 38.79 37.49 38.68 2,311,523 +1.00(+2.65%)
Aug 26, 2009 37.38 37.90 36.94 37.69 1,391,032 +0.15(+0.39%)
Aug 25, 2009 37.17 37.94 37.12 37.54 1,575,124 +0.66(+1.80%)
Aug 24, 2009 37.37 37.62 36.79 36.87 1,957,218 -0.45(-1.21%)
Aug 21, 2009 37.67 37.87 37.24 37.32 1,917,020 -0.19(-0.51%)
Aug 20, 2009 36.85 37.78 36.83 37.52 2,553,256 +0.64(+1.74%)
Aug 19, 2009 35.56 36.94 35.36 36.87 1,704,881 +0.86(+2.38%)
Aug 18, 2009 35.40 36.12 35.07 36.02 3,034,152 +0.20(+0.56%)
Aug 17, 2009 35.71 36.02 35.36 35.82 3,435,287 -0.60(-1.64%)
Aug 14, 2009 37.14 37.14 36.13 36.42 1,439,277 -0.57(-1.54%)
Aug 13, 2009 37.29 37.49 36.61 36.98 1,878,838 -0.10(-0.28%)
Aug 12, 2009 36.48 37.43 36.36 37.09 1,856,095 +0.72(+1.99%)
Aug 11, 2009 36.32 36.78 36.26 36.36 1,405,620 -0.29(-0.79%)
Aug 10, 2009 37.32 37.52 36.42 36.65 1,253,904 -0.69(-1.84%)
Aug 07, 2009 37.67 38.10 37.25 37.34 3,404,105 +0.21(+0.56%)
Aug 06, 2009 37.06 37.66 36.76 37.13 2,559,650 +0.18(+0.50%)
Aug 05, 2009 37.39 37.39 36.39 36.95 1,794,243 -0.35(-0.95%)
Aug 04, 2009 36.67 37.57 36.58 37.30 2,462,090 +0.37(+1.00%)
Aug 03, 2009 36.50 37.03 36.29 36.93 1,866,549 +0.69(+1.90%)
Jul 31, 2009 34.80 36.35 34.80 36.25 2,014,724 +1.15(+3.26%)
Jul 30, 2009 35.72 35.77 34.79 35.10 2,221,891 -0.34(-0.96%)
Jul 29, 2009 36.02 36.47 35.21 35.44 2,058,692 -0.62(-1.72%)
Jul 28, 2009 35.09 36.33 34.83 36.06 3,970,023 +0.48(+1.35%)
Jul 27, 2009 35.91 36.08 35.37 35.58 2,011,758 -0.18(-0.50%)
Jul 24, 2009 34.72 36.09 34.51 35.76 3,383 +0.76(+2.17%)
Jul 23, 2009 34.08 35.17 33.95 35.00 2,541,565 +0.73(+2.13%)
Jul 22, 2009 33.24 34.29 32.88 34.27 2,441,373 +0.91(+2.72%)
Jul 21, 2009 32.43 33.51 32.34 33.36 2,681,323 +0.90(+2.78%)
Jul 20, 2009 32.80 32.90 32.27 32.46 2,766,264 -0.38(-1.15%)
Jul 17, 2009 33.34 33.50 32.64 32.83 2,842,441 -0.69(-2.07%)
Jul 16, 2009 32.80 33.83 32.75 33.53 2,651,681 +0.60(+1.82%)
Jul 15, 2009 32.46 33.05 32.00 32.93 2,367,116 +0.82(+2.55%)
Jul 14, 2009 32.03 32.24 31.74 32.11 2,299,615 -0.13(-0.39%)
Jul 13, 2009 31.93 32.25 31.58 32.23 2,707,330 +1.35(+4.38%)
Jul 10, 2009 30.58 31.03 29.55 30.88 2,320,141 -0.10(-0.33%)
Jul 09, 2009 30.97 31.34 30.80 30.98 2,236,250 +0.13(+0.43%)
Jul 08, 2009 31.49 31.69 30.50 30.85 3,145,264 -0.65(-2.06%)
Jul 07, 2009 32.43 32.57 31.41 31.50 3,327,891 -1.07(-3.29%)
Jul 06, 2009 31.64 32.57 31.55 32.57 3,517,579 +0.81(+2.56%)
Jul 02, 2009 33.06 33.31 31.69 31.76 3,152,179 -1.40(-4.23%)
Jul 01, 2009 32.74 33.59 32.59 33.16 1,756,812 +0.49(+1.49%)
Jun 30, 2009 32.29 32.80 32.17 32.68 1,978,589 +0.21(+0.64%)
Jun 29, 2009 32.60 32.75 32.14 32.47 2,319,921 -0.01(-0.02%)
Jun 26, 2009 32.88 32.97 32.14 32.48 2,636,004 -0.45(-1.37%)
Jun 25, 2009 32.26 32.97 32.23 32.93 2,577,547 +0.48(+1.48%)
Jun 24, 2009 31.90 32.53 31.78 32.45 3,319,811 +0.68(+2.14%)
Jun 23, 2009 31.43 31.81 31.41 31.77 3,191,280 +0.36(+1.15%)
Jun 22, 2009 31.43 31.93 31.40 31.41 2,779,481 -0.29(-0.91%)
Jun 19, 2009 31.73 31.92 31.41 31.69 3,115,465 +0.19(+0.61%)
Jun 18, 2009 31.56 32.13 31.39 31.50 3,908,608 -0.25(-0.79%)
Jun 17, 2009 32.03 32.30 31.69 31.75 2,143,354 -0.28(-0.88%)
Jun 16, 2009 32.73 32.83 32.02 32.03 1,896,437 -0.29(-0.89%)
Jun 15, 2009 32.91 33.06 32.26 32.32 1,838,530 -0.91(-2.73%)
Jun 12, 2009 33.62 33.68 33.07 33.23 1,315,128 -0.42(-1.25%)
Jun 11, 2009 33.74 33.98 33.60 33.65 1,735,404 -0.01(-0.02%)
Jun 10, 2009 34.12 34.20 33.45 33.66 2,215,638 -0.21(-0.63%)
Jun 09, 2009 34.35 34.41 33.74 33.87 2,216,537 -0.23(-0.67%)
Jun 08, 2009 34.00 34.38 33.89 34.10 1,403,568 +0.11(+0.33%)
Jun 05, 2009 34.45 34.45 33.76 33.99 2,970,256 -0.04(-0.13%)
Jun 04, 2009 33.76 34.12 33.37 34.04 3,687,080 +0.39(+1.16%)
Jun 03, 2009 33.25 33.71 33.02 33.64 3,594,119 +0.03(+0.09%)
Jun 02, 2009 32.55 33.83 32.40 33.62 3,856,258 +0.76(+2.32%)
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.