Skip to main content

Chubb Limited (NY: CB )

258.42 -0.08 (-0.03%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 144.55 144.55 142.04 142.97 2,111,353 -1.00(-0.69%)
Aug 29, 2019 144.51 144.76 142.75 143.97 1,545,374 +0.34(+0.24%)
Aug 28, 2019 141.94 144.00 141.64 143.63 1,754,542 +1.34(+0.95%)
Aug 27, 2019 142.62 143.15 141.57 142.29 1,882,128 +0.29(+0.21%)
Aug 26, 2019 140.89 142.07 140.22 142.00 972,816 +1.82(+1.30%)
Aug 23, 2019 141.80 143.16 139.53 140.18 1,458,468 -1.83(-1.29%)
Aug 22, 2019 142.22 142.72 141.05 142.00 1,495,006 +0.25(+0.17%)
Aug 21, 2019 141.62 142.19 141.05 141.76 1,129,470 +0.25(+0.17%)
Aug 20, 2019 142.61 143.19 141.35 141.51 1,075,196 -0.97(-0.68%)
Aug 19, 2019 143.31 143.34 142.27 142.48 1,545,348 +0.31(+0.22%)
Aug 16, 2019 141.08 142.67 140.50 142.17 1,405,455 +1.34(+0.96%)
Aug 15, 2019 139.75 141.33 139.22 140.82 1,448,822 +1.13(+0.81%)
Aug 14, 2019 143.65 144.85 139.41 139.69 2,868,913 -5.62(-3.87%)
Aug 13, 2019 143.50 146.11 142.88 145.31 1,949,603 +1.64(+1.14%)
Aug 12, 2019 144.08 146.27 142.54 143.67 1,644,827 -2.36(-1.62%)
Aug 09, 2019 144.14 146.59 143.63 146.03 2,312,257 +1.68(+1.17%)
Aug 08, 2019 141.39 144.52 141.38 144.35 2,459,519 +3.32(+2.35%)
Aug 07, 2019 137.93 142.00 136.38 141.03 2,639,871 +1.88(+1.35%)
Aug 06, 2019 135.46 139.45 134.92 139.14 2,229,208 +3.29(+2.42%)
Aug 05, 2019 138.32 138.98 135.30 135.85 2,270,405 -3.46(-2.48%)
Aug 02, 2019 138.87 140.01 137.48 139.31 1,984,121 +1.02(+0.73%)
Aug 01, 2019 139.42 139.91 137.81 138.29 1,982,809 -1.54(-1.10%)
Jul 31, 2019 140.66 141.13 139.10 139.83 2,734,615 -0.43(-0.31%)
Jul 30, 2019 139.81 140.62 139.53 140.26 1,665,283 +0.03(+0.02%)
Jul 29, 2019 139.93 140.94 139.57 140.23 2,172,051 +0.28(+0.20%)
Jul 26, 2019 137.94 140.03 137.20 139.95 1,792,179 +1.79(+1.30%)
Jul 25, 2019 139.21 139.30 137.78 138.15 1,663,044 -0.52(-0.38%)
Jul 24, 2019 134.04 138.72 133.74 138.68 2,517,197 +4.43(+3.30%)
Jul 23, 2019 135.08 135.37 132.99 134.25 2,194,145 -0.96(-0.71%)
Jul 22, 2019 135.57 136.06 134.59 135.21 1,198,457 -0.45(-0.33%)
Jul 19, 2019 137.99 137.99 135.61 135.66 1,350,693 -2.15(-1.56%)
Jul 18, 2019 137.72 137.96 136.68 137.81 896,377 +0.17(+0.12%)
Jul 17, 2019 138.42 138.78 137.55 137.64 1,390,181 -0.91(-0.65%)
Jul 16, 2019 138.70 139.32 137.82 138.55 1,622,264 +0.07(+0.05%)
Jul 15, 2019 136.86 138.48 136.32 138.47 1,356,427 +1.82(+1.33%)
Jul 12, 2019 136.41 136.71 135.53 136.65 1,070,979 +0.52(+0.38%)
Jul 11, 2019 136.53 136.68 135.58 136.13 1,136,254 -0.32(-0.23%)
Jul 10, 2019 136.67 137.19 136.16 136.45 1,269,675 -0.09(-0.07%)
Jul 09, 2019 135.64 137.12 135.38 136.54 1,221,859 -0.16(-0.12%)
Jul 08, 2019 136.77 137.16 136.33 136.71 1,282,323 -0.17(-0.13%)
Jul 05, 2019 137.41 137.50 136.22 136.88 1,148,805 -0.58(-0.42%)
Jul 03, 2019 136.31 137.82 136.21 137.46 1,406,767 +1.67(+1.23%)
Jul 02, 2019 134.94 136.08 134.59 135.78 2,299,446 +0.53(+0.39%)
Jul 01, 2019 135.78 135.84 134.56 135.25 2,317,252 +0.50(+0.37%)
Jun 28, 2019 135.27 135.34 134.33 134.75 3,027,336 +0.12(+0.09%)
Jun 27, 2019 134.47 135.04 134.00 134.63 1,662,663 +0.15(+0.11%)
Jun 26, 2019 138.04 138.04 134.43 134.49 1,589,016 -3.60(-2.61%)
Jun 25, 2019 137.69 138.46 137.18 138.09 1,789,642 +0.79(+0.57%)
Jun 24, 2019 135.88 138.27 135.88 137.30 1,499,354 +0.40(+0.29%)
Jun 21, 2019 135.40 137.65 135.40 136.90 2,388,771 +0.26(+0.19%)
Jun 20, 2019 134.99 136.84 134.99 136.64 2,006,816 +0.60(+0.44%)
Jun 19, 2019 135.19 136.25 134.99 136.04 1,942,850 +1.21(+0.90%)
Jun 18, 2019 135.28 136.10 134.63 134.83 1,766,886 -0.24(-0.18%)
Jun 17, 2019 137.23 138.36 134.86 135.07 1,316,162 -1.70(-1.25%)
Jun 14, 2019 135.78 137.02 135.22 136.78 1,275,662 +1.29(+0.95%)
Jun 13, 2019 135.59 135.62 134.65 135.49 1,308,050 +0.06(+0.05%)
Jun 12, 2019 135.58 136.34 135.19 135.42 1,272,098 +0.14(+0.11%)
Jun 11, 2019 136.02 136.21 135.03 135.28 1,130,132 -0.34(-0.25%)
Jun 10, 2019 136.54 136.62 135.23 135.62 1,534,889 -0.41(-0.30%)
Jun 07, 2019 135.38 136.83 135.13 136.03 1,972,926 +0.71(+0.52%)
Jun 06, 2019 136.43 136.50 135.11 135.32 1,603,246 -0.69(-0.51%)
Jun 05, 2019 134.17 136.21 133.94 136.01 1,603,091 +1.88(+1.40%)
Jun 04, 2019 135.24 135.53 133.97 134.13 2,362,982 -0.42(-0.31%)
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.