Skip to main content

Chubb Limited (NY: CB )

263.03 +2.31 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 39.44 39.45 39.16 39.22 2,084,265 -0.23(-0.59%)
Mar 30, 2010 39.57 39.66 39.43 39.46 1,440,557 -0.06(-0.15%)
Mar 29, 2010 39.58 39.64 39.29 39.52 1,666,062 +0.18(+0.46%)
Mar 26, 2010 39.37 39.75 39.15 39.34 2,630,717 +0.07(+0.17%)
Mar 25, 2010 39.69 39.69 39.25 39.27 2,288,049 -0.16(-0.40%)
Mar 24, 2010 39.38 39.73 39.14 39.43 2,694,674 +0.07(+0.17%)
Mar 23, 2010 39.16 39.37 38.85 39.36 3,485,145 +0.27(+0.69%)
Mar 22, 2010 39.08 39.18 38.76 39.09 4,624,195 -0.20(-0.51%)
Mar 19, 2010 38.54 39.31 38.54 39.29 5,697,941 +0.88(+2.29%)
Mar 18, 2010 38.30 38.48 37.99 38.41 1,992,253 +0.01(+0.04%)
Mar 17, 2010 38.35 38.79 38.24 38.40 2,779,062 +0.18(+0.47%)
Mar 16, 2010 37.98 38.23 37.71 38.22 1,739,417 +0.34(+0.89%)
Mar 15, 2010 37.60 37.94 37.59 37.88 3,654,689 +0.45(+1.22%)
Mar 12, 2010 37.57 37.69 37.32 37.43 3,168,380 -0.03(-0.08%)
Mar 11, 2010 37.06 37.53 36.91 37.46 4,392,462 +0.22(+0.60%)
Mar 10, 2010 37.65 37.75 37.04 37.23 4,433,976 -0.37(-0.97%)
Mar 09, 2010 38.43 38.43 37.44 37.60 4,246,299 -1.04(-2.68%)
Mar 08, 2010 38.55 38.78 38.31 38.64 1,551,366 +0.25(+0.64%)
Mar 05, 2010 37.96 38.43 37.73 38.39 1,961,816 +0.48(+1.26%)
Mar 04, 2010 37.82 38.02 37.41 37.91 1,605,007 +0.22(+0.59%)
Mar 03, 2010 37.56 37.88 37.29 37.69 1,707,945 +0.15(+0.40%)
Mar 02, 2010 37.65 37.68 37.47 37.54 1,907,736 -0.06(-0.16%)
Mar 01, 2010 37.29 37.66 37.27 37.60 2,530,337 +0.33(+0.88%)
Feb 26, 2010 37.67 37.70 37.17 37.27 2,654,820 -0.28(-0.75%)
Feb 25, 2010 37.26 37.59 37.17 37.55 2,563,625 +0.03(+0.08%)
Feb 24, 2010 37.33 37.57 37.17 37.52 2,538,674 +0.03(+0.08%)
Feb 23, 2010 37.67 37.81 37.49 37.50 2,042,051 -0.31(-0.81%)
Feb 22, 2010 37.52 37.90 37.47 37.80 1,748,505 +0.23(+0.62%)
Feb 19, 2010 37.33 37.75 37.00 37.57 1,952,003 +0.05(+0.14%)
Feb 18, 2010 36.79 37.75 36.56 37.52 2,862,766 +0.42(+1.15%)
Feb 17, 2010 37.17 37.23 36.75 37.09 3,924,460 +0.19(+0.53%)
Feb 16, 2010 36.68 36.91 35.96 36.90 3,252,083 +0.51(+1.39%)
Feb 12, 2010 36.17 36.39 36.39 36.39 2,830,959 +0.02(+0.06%)
Feb 11, 2010 36.44 36.53 35.53 36.37 2,906,540 -0.01(-0.02%)
Feb 10, 2010 36.30 36.49 36.04 36.38 1,743,182 +0.07(+0.18%)
Feb 09, 2010 36.36 36.53 36.08 36.31 2,333,327 +0.37(+1.04%)
Feb 08, 2010 36.10 36.39 35.90 35.94 2,913,892 -0.10(-0.27%)
Feb 05, 2010 36.04 36.44 35.30 36.03 4,683,798 +0.15(+0.42%)
Feb 04, 2010 36.89 37.20 35.74 35.88 7,287,352 -1.14(-3.08%)
Feb 03, 2010 37.70 37.80 36.70 37.03 4,459,166 +0.07(+0.20%)
Feb 02, 2010 36.65 37.02 36.21 36.95 3,634,505 +0.27(+0.73%)
Feb 01, 2010 36.82 36.83 36.43 36.68 3,172,040 -0.05(-0.14%)
Jan 29, 2010 36.40 37.02 36.21 36.73 3,799,315 +0.33(+0.90%)
Jan 28, 2010 36.55 36.64 36.14 36.41 2,416,079 -0.10(-0.27%)
Jan 27, 2010 36.09 36.51 35.95 36.50 1,777,636 +0.31(+0.84%)
Jan 26, 2010 36.12 36.86 36.12 36.20 3,517,688 +0.08(+0.23%)
Jan 25, 2010 35.93 36.24 35.78 36.12 2,156,315 +0.41(+1.15%)
Jan 22, 2010 36.03 36.25 35.65 35.71 4,869,076 -0.39(-1.07%)
Jan 21, 2010 36.44 36.44 35.59 36.09 2,940,959 -0.25(-0.68%)
Jan 20, 2010 36.08 36.39 35.90 36.34 2,037,654 -0.06(-0.16%)
Jan 19, 2010 35.85 36.50 35.79 36.40 3,123,317 +0.45(+1.27%)
Jan 15, 2010 36.12 35.94 35.94 35.94 2,823,313 -0.39(-1.07%)
Jan 14, 2010 35.85 36.39 35.83 36.33 3,278,877 +0.34(+0.95%)
Jan 13, 2010 36.01 36.16 35.85 35.99 3,076,551 +0.12(+0.33%)
Jan 12, 2010 35.94 36.06 35.52 35.87 4,040,117 +0.07(+0.21%)
Jan 11, 2010 35.50 35.86 35.11 35.80 5,229,594 +0.38(+1.07%)
Jan 08, 2010 35.61 35.70 35.28 35.41 3,331,902 -0.20(-0.57%)
Jan 07, 2010 35.56 35.76 35.28 35.62 9,674,448 +0.20(+0.57%)
Jan 06, 2010 35.94 36.09 35.40 35.41 7,348,742 -0.49(-1.37%)
Jan 05, 2010 36.25 36.58 35.56 35.91 12,447,208 -0.83(-2.25%)
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.