Skip to main content

Chubb Limited (NY: CB )

258.96 +0.46 (+0.18%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 180.74 183.92 180.74 183.36 2,447,993 +3.17(+1.76%)
Jul 28, 2022 182.12 182.45 177.22 180.19 2,529,519 -1.57(-0.87%)
Jul 27, 2022 184.84 187.80 179.88 181.77 2,988,853 -1.25(-0.68%)
Jul 26, 2022 181.76 183.45 181.76 183.01 1,842,176 +1.04(+0.57%)
Jul 25, 2022 179.84 183.23 178.95 181.97 1,842,588 +2.99(+1.67%)
Jul 22, 2022 179.13 180.75 177.75 178.98 1,493,225 +0.12(+0.07%)
Jul 21, 2022 178.24 179.07 176.08 178.86 2,250,195 -0.67(-0.37%)
Jul 20, 2022 180.68 181.07 179.16 179.53 2,027,193 -0.99(-0.55%)
Jul 19, 2022 178.14 181.23 177.54 180.53 2,408,787 +4.41(+2.51%)
Jul 18, 2022 180.28 181.25 175.45 176.11 2,500,264 -2.93(-1.63%)
Jul 15, 2022 180.36 181.27 178.29 179.04 2,800,556 +0.85(+0.47%)
Jul 14, 2022 180.20 181.56 177.21 178.19 2,082,848 -6.53(-3.54%)
Jul 13, 2022 185.35 186.86 184.57 184.72 1,698,499 -1.81(-0.97%)
Jul 12, 2022 186.85 189.85 186.22 186.53 1,499,610 -1.61(-0.86%)
Jul 11, 2022 187.61 189.19 187.12 188.15 1,380,802 +0.48(+0.25%)
Jul 08, 2022 189.76 190.45 187.67 187.67 1,181,035 -1.51(-0.80%)
Jul 07, 2022 190.13 191.93 188.73 189.18 1,340,250 +0.88(+0.46%)
Jul 06, 2022 187.97 190.56 186.21 188.30 2,082,386 +0.56(+0.30%)
Jul 05, 2022 190.33 190.34 184.34 187.74 1,432,925 -4.65(-2.41%)
Jul 01, 2022 191.29 193.66 188.82 192.38 1,516,507 +1.30(+0.68%)
Jun 30, 2022 186.64 191.49 185.94 191.08 1,513,217 +2.73(+1.45%)
Jun 29, 2022 190.28 190.65 188.04 188.35 990,956 -0.62(-0.33%)
Jun 28, 2022 191.05 192.35 188.81 188.97 967,427 -0.33(-0.17%)
Jun 27, 2022 188.66 190.47 187.94 189.30 1,329,464 +0.21(+0.11%)
Jun 24, 2022 182.78 189.20 181.81 189.09 2,439,119 +7.35(+4.04%)
Jun 23, 2022 184.56 185.68 179.92 181.74 1,350,191 -2.49(-1.35%)
Jun 22, 2022 182.18 185.90 181.77 184.23 2,591,792 +0.06(+0.03%)
Jun 21, 2022 188.01 188.01 182.28 184.17 2,946,083 +0.13(+0.07%)
Jun 17, 2022 184.69 185.42 182.12 184.04 5,659,017 +0.15(+0.08%)
Jun 16, 2022 189.08 189.18 183.68 183.90 3,281,165 -9.00(-4.67%)
Jun 15, 2022 194.20 196.44 190.44 192.90 2,509,137 +1.30(+0.68%)
Jun 14, 2022 192.28 194.01 190.20 191.60 2,275,336 +0.32(+0.17%)
Jun 13, 2022 192.34 195.01 190.14 191.28 1,871,371 -3.92(-2.01%)
Jun 10, 2022 195.54 197.71 193.83 195.20 1,776,008 -4.44(-2.23%)
Jun 09, 2022 203.59 204.22 199.50 199.65 1,574,498 -3.95(-1.94%)
Jun 08, 2022 204.86 205.87 202.45 203.59 1,300,635 -3.19(-1.54%)
Jun 07, 2022 203.77 206.94 203.08 206.78 1,743,626 +1.44(+0.70%)
Jun 06, 2022 203.29 206.41 202.07 205.34 1,608,002 +3.48(+1.73%)
Jun 03, 2022 201.47 204.16 201.19 201.85 1,384,165 -1.34(-0.66%)
Jun 02, 2022 202.18 203.26 198.25 203.19 1,584,166 +1.23(+0.61%)
Jun 01, 2022 204.70 204.85 199.05 201.96 1,501,680 -2.56(-1.25%)
May 31, 2022 203.96 205.98 200.61 204.52 2,803,545 +0.39(+0.19%)
May 27, 2022 201.60 204.15 200.54 204.14 1,799,516 +3.09(+1.54%)
May 26, 2022 202.86 203.28 200.42 201.05 2,289,579 -0.27(-0.13%)
May 25, 2022 200.91 203.24 200.67 201.32 1,644,328 -0.17(-0.08%)
May 24, 2022 200.01 202.01 196.39 201.49 1,259,760 +0.81(+0.41%)
May 23, 2022 199.84 201.95 198.28 200.67 1,964,727 +3.20(+1.62%)
May 20, 2022 197.74 199.85 193.25 197.47 2,003,182 +0.12(+0.06%)
May 19, 2022 198.83 199.76 192.97 197.35 2,619,063 -3.32(-1.65%)
May 18, 2022 204.26 204.87 200.02 200.67 2,103,561 -4.94(-2.40%)
May 17, 2022 203.65 205.71 201.28 205.61 1,968,402 +4.27(+2.12%)
May 16, 2022 199.93 203.34 198.90 201.34 1,496,947 +1.41(+0.71%)
May 13, 2022 199.58 200.79 198.16 199.93 1,424,070 +1.06(+0.54%)
May 12, 2022 198.71 199.09 195.67 198.86 1,841,039 +0.78(+0.40%)
May 11, 2022 198.72 201.73 197.93 198.08 1,853,285 -0.23(-0.12%)
May 10, 2022 199.69 202.51 196.43 198.31 1,904,411 -0.23(-0.12%)
May 09, 2022 201.19 201.97 197.84 198.54 2,579,701 -3.92(-1.94%)
May 06, 2022 201.19 203.20 199.66 202.46 1,502,415 +1.12(+0.56%)
May 05, 2022 205.33 206.38 199.94 201.34 1,830,563 -5.77(-2.79%)
May 04, 2022 200.93 207.22 200.93 207.11 1,767,950 +6.18(+3.07%)
May 03, 2022 200.16 203.35 199.42 200.93 1,747,378 +2.33(+1.17%)
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.