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, 2020 104.45 105.70 102.35 103.59 3,316,057 -2.18(-2.06%)
Mar 30, 2020 100.76 106.39 97.97 105.77 3,011,198 +5.22(+5.19%)
Mar 27, 2020 97.21 105.25 96.53 100.54 4,005,424 -0.75(-0.74%)
Mar 26, 2020 95.36 102.34 93.21 101.30 4,392,576 +6.88(+7.29%)
Mar 25, 2020 94.31 100.48 89.99 94.41 4,494,153 -0.70(-0.74%)
Mar 24, 2020 91.60 95.46 89.38 95.12 3,800,797 +7.75(+8.87%)
Mar 23, 2020 90.25 94.18 85.36 87.37 4,270,968 -6.83(-7.25%)
Mar 20, 2020 91.82 96.44 86.34 94.19 5,229,004 +2.81(+3.08%)
Mar 19, 2020 90.39 93.57 87.03 91.38 3,882,642 -0.49(-0.53%)
Mar 18, 2020 94.80 99.70 80.40 91.87 4,722,247 -9.45(-9.33%)
Mar 17, 2020 95.39 101.56 90.01 101.33 4,903,302 +7.97(+8.54%)
Mar 16, 2020 99.18 105.19 92.68 93.35 4,468,022 -18.81(-16.77%)
Mar 13, 2020 112.95 113.61 104.06 112.17 5,736,288 +4.71(+4.39%)
Mar 12, 2020 114.14 116.46 107.28 107.46 3,628,500 -13.39(-11.08%)
Mar 11, 2020 124.31 125.78 119.36 120.85 2,894,388 -7.19(-5.61%)
Mar 10, 2020 128.01 128.24 123.23 128.04 2,827,031 +3.80(+3.06%)
Mar 09, 2020 124.86 130.71 121.47 124.24 3,527,088 -9.07(-6.80%)
Mar 06, 2020 128.75 133.88 128.19 133.30 3,790,332 -0.06(-0.05%)
Mar 05, 2020 136.40 136.40 131.75 133.37 2,791,447 -6.49(-4.64%)
Mar 04, 2020 136.14 140.16 134.98 139.86 2,333,504 +5.30(+3.94%)
Mar 03, 2020 140.02 141.35 133.69 134.56 3,083,488 -5.18(-3.71%)
Mar 02, 2020 133.59 140.04 133.48 139.74 3,333,746 +6.24(+4.68%)
Feb 28, 2020 134.74 136.05 130.93 133.50 4,120,597 -4.68(-3.38%)
Feb 27, 2020 143.81 145.52 138.12 138.17 3,388,327 -7.29(-5.01%)
Feb 26, 2020 145.65 147.41 144.40 145.46 2,558,174 +0.75(+0.52%)
Feb 25, 2020 147.51 147.95 144.10 144.71 2,718,332 -3.02(-2.04%)
Feb 24, 2020 148.07 149.72 147.03 147.73 2,084,961 -3.00(-1.99%)
Feb 21, 2020 149.72 151.00 149.72 150.73 1,377,443 +0.55(+0.37%)
Feb 20, 2020 150.72 150.95 149.74 150.18 2,461,294 -0.98(-0.65%)
Feb 19, 2020 150.90 151.32 149.65 151.15 1,576,443 +0.65(+0.43%)
Feb 18, 2020 151.34 151.66 150.11 150.50 1,484,081 -0.98(-0.64%)
Feb 14, 2020 151.56 152.10 150.08 151.47 1,353,977 -0.25(-0.16%)
Feb 13, 2020 150.72 152.09 150.26 151.72 1,752,019 +0.87(+0.57%)
Feb 12, 2020 151.67 152.59 150.70 150.86 1,276,062 -0.23(-0.15%)
Feb 11, 2020 150.21 151.29 149.41 151.09 1,867,050 +0.73(+0.48%)
Feb 10, 2020 149.82 150.37 149.11 150.36 1,641,590 +0.57(+0.38%)
Feb 07, 2020 149.68 151.44 149.34 149.79 2,072,955 -0.45(-0.30%)
Feb 06, 2020 152.80 154.40 149.84 150.24 3,297,911 -1.94(-1.28%)
Feb 05, 2020 147.53 152.25 144.84 152.18 3,388,936 +10.15(+7.15%)
Feb 04, 2020 142.31 143.34 141.89 142.03 2,043,074 +0.98(+0.70%)
Feb 03, 2020 140.43 142.53 140.18 141.04 1,990,178 +1.14(+0.82%)
Jan 31, 2020 141.38 142.22 139.22 139.90 2,538,042 -1.98(-1.39%)
Jan 30, 2020 138.17 142.00 138.13 141.88 1,376,582 +2.99(+2.15%)
Jan 29, 2020 139.51 140.15 138.80 138.89 1,375,621 -0.07(-0.05%)
Jan 28, 2020 138.87 140.34 138.75 138.96 1,864,759 +0.53(+0.39%)
Jan 27, 2020 138.98 139.80 138.42 138.42 1,263,593 -1.50(-1.07%)
Jan 24, 2020 139.86 140.96 139.54 139.92 1,603,957 -0.07(-0.05%)
Jan 23, 2020 140.10 140.78 137.23 140.00 2,731,233 -1.60(-1.13%)
Jan 22, 2020 140.88 141.66 140.56 141.60 1,192,905 +1.00(+0.71%)
Jan 21, 2020 140.83 141.41 139.99 140.59 1,550,264 -0.88(-0.62%)
Jan 17, 2020 140.51 141.88 140.46 141.47 2,182,790 +0.95(+0.68%)
Jan 16, 2020 139.56 140.94 139.33 140.52 1,197,046 +1.26(+0.91%)
Jan 15, 2020 138.29 139.42 137.56 139.26 1,486,070 +0.49(+0.35%)
Jan 14, 2020 138.42 139.74 138.33 138.77 1,532,466 -0.13(-0.09%)
Jan 13, 2020 138.79 139.19 137.64 138.90 1,816,791 -0.08(-0.06%)
Jan 10, 2020 141.35 142.17 138.17 138.98 2,567,049 -2.72(-1.92%)
Jan 09, 2020 141.30 141.80 140.37 141.71 1,952,116 +0.99(+0.71%)
Jan 08, 2020 141.48 142.49 140.53 140.71 2,288,237 -0.97(-0.68%)
Jan 07, 2020 141.86 143.00 141.42 141.68 1,637,214 -2.89(-2.00%)
Jan 06, 2020 142.98 144.60 142.68 144.57 1,392,495 +1.18(+0.82%)
Jan 03, 2020 142.45 143.59 141.87 143.39 1,277,495 -0.22(-0.15%)
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.