Skip to main content

Chubb Limited (NY: CB )

263.68 +0.65 (+0.25%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.73 29.83 27.73 29.74 5,378,826 +2.14(+7.73%)
Mar 30, 2009 28.36 28.68 27.50 27.61 4,278,705 -1.85(-6.27%)
Mar 26, 2009 28.86 29.61 28.03 29.46 6,110,994 +1.16(+4.11%)
Mar 25, 2009 28.50 29.20 27.26 28.29 4,697,974 +0.13(+0.47%)
Mar 24, 2009 28.94 29.87 28.16 28.16 3,886,522 -1.58(-5.32%)
Mar 23, 2009 28.53 29.80 28.45 29.74 4,436,754 +1.27(+4.45%)
Mar 20, 2009 27.74 29.00 27.49 28.48 4,664,537 +0.80(+2.87%)
Mar 19, 2009 29.96 30.00 27.63 27.68 6,418,186 -1.69(-5.74%)
Mar 18, 2009 27.97 29.48 27.37 29.37 9,357,498 +0.88(+3.07%)
Mar 17, 2009 26.67 28.51 26.38 28.49 3,913,477 +1.64(+6.11%)
Mar 16, 2009 27.55 28.26 26.70 26.85 5,234,225 -0.10(-0.38%)
Mar 13, 2009 26.31 27.08 25.73 26.95 0 +1.04(+4.01%)
Mar 12, 2009 24.66 26.07 24.15 25.92 6,283,093 +1.09(+4.39%)
Mar 11, 2009 25.62 26.42 24.21 24.83 6,122,190 -0.46(-1.81%)
Mar 10, 2009 23.45 25.33 23.45 25.28 6,880,078 +1.84(+7.85%)
Mar 09, 2009 23.31 24.42 23.04 23.44 5,802,976 -0.49(-2.03%)
Mar 06, 2009 23.61 24.04 22.77 23.93 0 +0.24(+1.03%)
Mar 05, 2009 25.00 25.41 23.06 23.68 6,715,296 -2.06(-8.01%)
Mar 04, 2009 25.22 26.33 24.44 25.75 5,760,866 -0.64(-2.43%)
Mar 02, 2009 26.06 28.20 25.81 26.39 6,215,464 -0.49(-1.84%)
Feb 27, 2009 27.50 27.81 26.50 26.88 0 -1.47(-5.19%)
Feb 26, 2009 28.54 29.35 28.04 28.35 4,800,013 -0.01(-0.05%)
Feb 25, 2009 28.22 29.26 27.58 28.37 4,097,322 -0.21(-0.72%)
Feb 24, 2009 27.34 28.60 27.13 28.57 5,476,256 +1.80(+6.74%)
Feb 23, 2009 29.18 29.38 26.68 26.77 4,836,283 -2.22(-7.67%)
Feb 20, 2009 29.45 29.74 28.17 28.99 5,650,585 -1.01(-3.36%)
Feb 19, 2009 30.13 30.33 29.52 30.00 6,496,447 +0.40(+1.37%)
Feb 18, 2009 30.26 30.79 28.91 29.60 4,159,348 -0.34(-1.13%)
Feb 17, 2009 30.19 30.72 29.71 29.94 4,620,570 -1.23(-3.95%)
Feb 13, 2009 32.55 32.81 31.15 31.16 3,920,233 -1.80(-5.45%)
Feb 12, 2009 31.30 33.04 31.30 32.96 3,140,377 +0.71(+2.19%)
Feb 11, 2009 31.47 32.28 31.13 32.25 2,913,483 +1.28(+4.14%)
Feb 10, 2009 32.72 32.94 30.63 30.97 3,559,877 -2.36(-7.09%)
Feb 09, 2009 32.59 33.48 32.44 33.34 2,591,049 +0.60(+1.82%)
Feb 06, 2009 33.05 33.41 32.03 32.74 5,209,402 +0.05(+0.16%)
Feb 05, 2009 32.42 32.84 31.68 32.69 3,778,146 +0.56(+1.74%)
Feb 04, 2009 31.81 33.23 31.60 32.13 6,827,398 +0.64(+2.03%)
Feb 03, 2009 31.86 32.59 31.19 31.49 4,401,488 -0.28(-0.88%)
Feb 02, 2009 31.51 32.36 31.29 31.77 3,240,886 -0.38(-1.17%)
Jan 30, 2009 33.20 33.24 31.62 32.14 0 -1.07(-3.24%)
Jan 29, 2009 34.91 34.91 33.10 33.22 3,307,206 -2.72(-7.58%)
Jan 28, 2009 34.78 36.15 34.29 35.94 4,898,326 +2.53(+7.58%)
Jan 27, 2009 33.39 33.49 31.95 33.41 3,207,870 +0.35(+1.07%)
Jan 26, 2009 31.94 33.44 31.94 33.06 3,357,260 +0.57(+1.74%)
Jan 23, 2009 32.76 33.23 31.85 32.49 5,173,032 -0.60(-1.82%)
Jan 22, 2009 33.98 34.60 32.87 33.09 5,569,348 -2.06(-5.86%)
Jan 21, 2009 34.62 35.44 33.87 35.16 4,998,276 +1.09(+3.20%)
Jan 20, 2009 35.92 36.92 33.90 34.07 4,517,226 -2.58(-7.03%)
Jan 16, 2009 36.97 37.36 35.60 36.64 4,448,428 +0.80(+2.22%)
Jan 15, 2009 34.96 36.19 34.06 35.85 4,532,315 +0.75(+2.14%)
Jan 14, 2009 35.62 35.88 35.04 35.10 4,004,298 -1.08(-2.99%)
Jan 13, 2009 34.35 36.35 34.03 36.18 3,346,536 +1.43(+4.11%)
Jan 12, 2009 36.44 36.80 34.46 34.75 3,271,902 -1.88(-5.13%)
Jan 09, 2009 35.55 37.53 35.55 36.63 3,176,395 +0.18(+0.50%)
Jan 08, 2009 36.38 36.86 36.08 36.44 2,390,173 +0.18(+0.51%)
Jan 07, 2009 37.32 37.68 36.19 36.26 2,578,117 -1.55(-4.09%)
Jan 06, 2009 37.64 38.96 37.47 37.81 4,100,144 -0.96(-2.49%)
Jan 05, 2009 38.94 39.30 38.30 38.77 2,040,832 -0.27(-0.70%)
Jan 02, 2009 39.17 39.17 38.15 39.04 0 +0.08(+0.21%)
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.