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 (%)
Feb 26, 2021 156.53 157.10 154.05 154.05 2,086,294 -2.24(-1.43%)
Feb 25, 2021 161.36 162.13 155.98 156.28 1,947,064 -5.42(-3.35%)
Feb 24, 2021 160.04 162.65 159.39 161.70 1,941,468 +1.81(+1.13%)
Feb 23, 2021 160.91 162.16 159.24 159.89 2,212,006 +0.18(+0.11%)
Feb 22, 2021 155.48 160.26 155.21 159.71 2,604,941 +3.66(+2.34%)
Feb 19, 2021 157.12 157.47 155.90 156.06 1,347,521 -0.08(-0.05%)
Feb 18, 2021 156.62 157.19 154.77 156.13 1,425,826 -1.52(-0.96%)
Feb 17, 2021 155.15 158.09 154.79 157.65 1,528,429 +1.72(+1.11%)
Feb 16, 2021 156.86 157.08 154.33 155.92 2,118,895 +0.38(+0.24%)
Feb 12, 2021 155.83 157.42 153.31 155.54 1,645,246 -1.60(-1.02%)
Feb 11, 2021 155.08 157.78 154.81 157.15 1,591,142 +1.49(+0.96%)
Feb 10, 2021 156.07 157.25 155.40 155.66 1,604,779 -0.24(-0.15%)
Feb 09, 2021 156.88 157.56 155.58 155.90 1,641,613 -1.56(-0.99%)
Feb 08, 2021 153.23 157.55 152.76 157.46 2,170,115 +3.44(+2.23%)
Feb 05, 2021 154.95 156.47 153.85 154.02 2,357,423 -0.17(-0.11%)
Feb 04, 2021 148.92 154.35 148.34 154.19 3,359,535 +7.02(+4.77%)
Feb 03, 2021 144.02 147.76 143.12 147.17 2,716,785 +4.43(+3.11%)
Feb 02, 2021 141.81 143.99 140.49 142.73 1,662,124 +2.46(+1.76%)
Feb 01, 2021 139.29 140.58 138.51 140.27 1,809,208 +2.25(+1.63%)
Jan 29, 2021 138.35 138.97 136.44 138.03 2,322,279 -1.38(-0.99%)
Jan 28, 2021 138.78 141.32 138.54 139.41 1,545,721 +1.92(+1.40%)
Jan 27, 2021 140.24 142.00 136.78 137.49 1,669,222 -4.83(-3.40%)
Jan 26, 2021 145.09 145.18 142.06 142.32 1,219,225 -2.36(-1.63%)
Jan 25, 2021 143.40 145.00 142.43 144.68 1,433,558 +0.15(+0.10%)
Jan 22, 2021 147.37 148.03 144.43 144.53 1,588,994 -4.40(-2.95%)
Jan 21, 2021 148.02 150.42 147.45 148.92 2,155,604 +1.28(+0.87%)
Jan 20, 2021 147.00 148.14 146.03 147.64 1,526,203 +0.44(+0.30%)
Jan 19, 2021 146.89 147.96 146.87 147.21 1,513,984 +0.16(+0.11%)
Jan 15, 2021 146.67 147.86 144.79 147.04 1,515,750 -0.60(-0.40%)
Jan 14, 2021 149.17 149.36 147.47 147.64 986,658 -1.23(-0.83%)
Jan 13, 2021 147.50 149.69 147.22 148.87 1,174,785 +0.48(+0.33%)
Jan 12, 2021 146.22 148.50 145.97 148.39 1,123,338 +2.35(+1.61%)
Jan 11, 2021 146.48 147.29 145.56 146.04 1,552,727 -1.20(-0.82%)
Jan 08, 2021 148.20 149.06 145.28 147.24 1,359,025 -0.44(-0.30%)
Jan 07, 2021 149.66 149.70 147.06 147.68 1,488,194 -1.06(-0.71%)
Jan 06, 2021 143.66 149.12 143.54 148.74 1,814,027 +6.76(+4.76%)
Jan 05, 2021 142.12 143.26 140.60 141.99 999,394 +0.11(+0.08%)
Jan 04, 2021 144.44 145.45 140.62 141.87 1,898,717 -3.97(-2.72%)
Dec 31, 2020 145.84 145.84 145.84 712,666 +1.89(+1.31%)
Dec 30, 2020 143.67 144.67 143.37 143.96 712,666 +0.98(+0.68%)
Dec 29, 2020 144.98 144.98 142.76 142.98 767,723 -0.93(-0.65%)
Dec 28, 2020 143.63 145.00 142.86 143.91 913,819 +1.00(+0.70%)
Dec 24, 2020 143.38 143.38 141.75 142.91 445,691 -0.22(-0.15%)
Dec 23, 2020 143.25 143.95 142.50 143.13 1,018,577 +0.84(+0.59%)
Dec 22, 2020 141.33 143.29 141.33 142.29 1,607,648 -1.50(-1.04%)
Dec 21, 2020 144.90 144.97 141.65 143.79 1,729,559 -0.58(-0.40%)
Dec 18, 2020 145.58 146.24 143.26 144.36 3,809,323 -1.00(-0.68%)
Dec 17, 2020 145.63 146.09 144.43 145.36 1,763,881 +0.03(+0.02%)
Dec 16, 2020 145.69 145.80 143.40 145.33 1,658,258 -0.22(-0.15%)
Dec 15, 2020 143.49 145.59 142.12 145.55 1,936,096 +3.33(+2.34%)
Dec 14, 2020 146.62 146.62 142.11 142.22 1,738,707 -2.72(-1.87%)
Dec 11, 2020 143.74 145.39 143.74 144.93 1,595,908 +0.06(+0.04%)
Dec 10, 2020 143.39 145.91 143.08 144.88 2,118,417 +0.61(+0.42%)
Dec 09, 2020 144.75 145.41 142.87 144.26 2,215,829 +0.59(+0.41%)
Dec 08, 2020 143.14 144.62 142.48 143.67 1,618,116 +0.06(+0.04%)
Dec 07, 2020 145.07 146.06 143.03 143.61 1,337,068 -2.90(-1.98%)
Dec 04, 2020 145.85 146.54 145.02 146.52 1,545,628 +1.35(+0.93%)
Dec 03, 2020 143.98 145.31 143.14 145.17 2,123,625 +0.76(+0.53%)
Dec 02, 2020 142.94 144.52 142.15 144.41 2,209,441 +0.52(+0.36%)
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.