Skip to main content

Chubb Limited (NY: CB )

259.46 -2.84 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 101.78 102.15 101.42 101.42 1,776,240 -0.50(-0.49%)
Mar 30, 2016 102.06 102.42 101.58 101.92 1,319,541 +0.27(+0.27%)
Mar 29, 2016 100.91 101.70 100.40 101.65 1,122,741 +0.74(+0.73%)
Mar 28, 2016 101.24 101.56 100.70 100.91 1,542,718 -0.33(-0.33%)
Mar 24, 2016 100.98 101.24 101.24 101.24 1,540,406 +0.03(+0.02%)
Mar 23, 2016 101.65 101.76 100.70 101.21 2,336,068 -0.46(-0.45%)
Mar 22, 2016 102.51 102.58 101.57 101.67 1,983,283 -1.07(-1.05%)
Mar 21, 2016 103.23 103.48 102.28 102.74 1,703,211 -0.92(-0.88%)
Mar 18, 2016 102.65 103.72 102.18 103.66 4,389,980 +1.25(+1.22%)
Mar 17, 2016 101.14 102.83 100.79 102.41 2,062,588 +1.30(+1.29%)
Mar 16, 2016 100.72 101.51 100.48 101.10 2,032,000 -0.04(-0.04%)
Mar 15, 2016 100.18 101.57 97.76 101.14 1,748,352 -0.20(-0.20%)
Mar 14, 2016 100.96 102.03 100.55 101.35 2,540,011 -0.18(-0.18%)
Mar 11, 2016 100.51 101.56 99.90 101.53 1,562,724 +1.99(+2.00%)
Mar 10, 2016 99.85 100.59 98.77 99.54 1,997,149 -0.15(-0.15%)
Mar 09, 2016 99.03 99.71 98.56 99.69 1,700,185 +1.27(+1.29%)
Mar 08, 2016 98.56 99.64 98.39 98.42 1,505,121 -0.91(-0.91%)
Mar 07, 2016 98.61 99.34 97.84 99.33 2,205,752 +0.14(+0.15%)
Mar 04, 2016 99.59 99.59 98.04 99.18 2,187,749 -0.56(-0.56%)
Mar 03, 2016 100.30 100.30 99.06 99.74 1,753,308 -0.44(-0.44%)
Mar 02, 2016 99.12 100.26 98.97 100.18 1,479,194 +0.55(+0.55%)
Mar 01, 2016 98.18 99.63 97.59 99.63 2,165,849 +1.85(+1.89%)
Feb 29, 2016 99.03 99.56 97.74 97.78 2,176,952 -1.68(-1.68%)
Feb 26, 2016 100.92 101.45 99.43 99.46 1,975,075 -0.74(-0.74%)
Feb 25, 2016 98.80 100.25 98.63 100.20 2,675,575 +1.87(+1.90%)
Feb 24, 2016 96.98 98.61 96.98 98.33 1,550,166 +0.41(+0.41%)
Feb 23, 2016 98.72 98.81 97.75 97.93 1,555,754 -1.18(-1.19%)
Feb 22, 2016 98.88 99.60 98.29 99.11 1,514,059 +1.20(+1.23%)
Feb 19, 2016 97.92 98.62 97.40 97.90 2,483,895 -0.58(-0.59%)
Feb 18, 2016 98.95 99.43 98.04 98.49 2,608,726 -0.47(-0.47%)
Feb 17, 2016 98.39 99.34 97.94 98.95 2,203,333 +1.05(+1.07%)
Feb 16, 2016 97.54 98.55 96.51 97.90 3,463,856 +1.15(+1.19%)
Feb 12, 2016 94.80 96.75 96.75 96.75 2,226,134 +2.94(+3.13%)
Feb 11, 2016 92.85 94.35 92.56 93.81 2,551,598 -0.72(-0.76%)
Feb 10, 2016 94.64 95.03 93.63 94.53 2,872,448 +0.94(+1.00%)
Feb 09, 2016 90.41 94.15 90.41 93.59 2,731,921 +1.43(+1.55%)
Feb 08, 2016 94.48 94.48 91.36 92.16 5,603,696 -2.84(-2.99%)
Feb 05, 2016 95.64 95.93 94.61 95.01 3,211,772 -0.82(-0.86%)
Feb 04, 2016 95.02 95.96 94.44 95.83 3,281,304 +0.33(+0.35%)
Feb 03, 2016 95.80 95.82 93.59 95.50 2,493,635 +0.30(+0.32%)
Feb 02, 2016 94.84 95.65 94.71 95.19 2,599,228 -0.69(-0.72%)
Feb 01, 2016 95.03 96.25 94.65 95.88 3,337,487 +0.18(+0.19%)
Jan 29, 2016 93.26 95.79 93.10 95.70 4,969,088 +3.00(+3.24%)
Jan 28, 2016 91.88 92.97 91.77 92.70 3,915,652 +1.20(+1.31%)
Jan 27, 2016 91.54 93.03 90.62 91.50 4,056,195 -0.41(-0.44%)
Jan 26, 2016 91.84 92.90 91.41 91.90 3,153,952 +0.49(+0.54%)
Jan 25, 2016 93.06 93.10 91.26 91.41 3,526,577 -1.73(-1.85%)
Jan 22, 2016 92.85 93.92 92.66 93.14 2,712,631 +0.52(+0.56%)
Jan 21, 2016 93.26 94.03 91.57 92.62 4,691,403 -1.07(-1.14%)
Jan 20, 2016 93.10 94.46 91.57 93.69 7,121,252 -0.15(-0.16%)
Jan 19, 2016 93.92 94.53 92.30 93.84 6,318,013 +1.26(+1.36%)
Jan 15, 2016 93.79 92.58 92.58 92.58 8,135,280 -1.39(-1.48%)
Jan 14, 2016 93.48 95.09 93.04 93.97 16,166,789 +0.81(+0.87%)
Jan 13, 2016 95.86 96.14 93.06 93.15 5,039,211 -1.73(-1.82%)
Jan 12, 2016 93.98 95.10 93.15 94.88 3,441,868 +1.53(+1.64%)
Jan 11, 2016 93.35 93.77 92.20 93.35 2,900,374 +0.28(+0.30%)
Jan 08, 2016 94.97 95.12 92.87 93.07 2,683,777 -1.37(-1.45%)
Jan 07, 2016 93.66 95.57 93.45 94.44 4,630,876 -0.98(-1.03%)
Jan 06, 2016 96.27 96.35 94.99 95.42 2,703,455 -1.81(-1.86%)
Jan 05, 2016 96.68 97.68 96.29 97.23 3,241,148 +0.97(+1.01%)
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.