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, 2021 152.59 154.13 149.67 149.84 3,084,275 -3.36(-2.19%)
Mar 30, 2021 152.21 154.09 151.98 153.19 2,847,614 +1.11(+0.73%)
Mar 29, 2021 154.13 154.13 149.77 152.08 2,942,619 +0.53(+0.35%)
Mar 26, 2021 151.86 151.86 149.68 151.55 1,993,659 +0.82(+0.55%)
Mar 25, 2021 149.01 151.24 147.09 150.73 3,163,200 +2.17(+1.46%)
Mar 24, 2021 149.85 151.46 148.53 148.56 2,452,572 -0.72(-0.48%)
Mar 23, 2021 148.34 151.17 148.04 149.28 3,470,607 +0.31(+0.21%)
Mar 22, 2021 150.90 151.73 148.81 148.96 3,533,444 -2.07(-1.37%)
Mar 19, 2021 158.79 159.62 150.93 151.03 7,291,038 -8.44(-5.29%)
Mar 18, 2021 164.91 169.79 156.69 159.47 4,892,804 -4.31(-2.63%)
Mar 17, 2021 164.20 164.50 161.68 163.78 1,248,576 +0.97(+0.60%)
Mar 16, 2021 163.91 163.91 160.69 162.81 1,027,122 -1.68(-1.02%)
Mar 15, 2021 165.27 165.56 162.44 164.49 1,430,272 -0.80(-0.49%)
Mar 12, 2021 164.34 165.57 163.66 165.29 1,475,787 +3.25(+2.00%)
Mar 11, 2021 161.81 163.48 161.29 162.04 3,132,392 -1.77(-1.08%)
Mar 10, 2021 160.72 164.34 160.48 163.81 1,905,480 +3.62(+2.26%)
Mar 09, 2021 162.44 163.64 160.01 160.19 1,889,338 -3.38(-2.07%)
Mar 08, 2021 162.41 166.56 161.34 163.57 1,888,104 +1.47(+0.91%)
Mar 05, 2021 159.00 162.92 157.14 162.10 2,306,083 +5.35(+3.42%)
Mar 04, 2021 158.12 158.63 154.84 156.74 2,188,719 -1.42(-0.90%)
Mar 03, 2021 158.36 160.91 157.89 158.16 2,286,847 -0.10(-0.07%)
Mar 02, 2021 157.41 160.32 156.91 158.26 1,673,435 +0.24(+0.15%)
Mar 01, 2021 154.91 159.24 154.86 158.03 1,486,328 +4.51(+2.94%)
Feb 26, 2021 155.99 156.56 153.51 153.51 2,093,532 -2.23(-1.43%)
Feb 25, 2021 160.80 161.57 155.44 155.74 1,953,819 -5.40(-3.35%)
Feb 24, 2021 159.48 162.09 158.84 161.14 1,948,203 +1.80(+1.13%)
Feb 23, 2021 160.35 161.60 158.69 159.34 2,219,681 +0.18(+0.11%)
Feb 22, 2021 154.94 159.71 154.68 159.16 2,613,978 +3.64(+2.34%)
Feb 19, 2021 156.57 156.92 155.36 155.52 1,352,196 -0.08(-0.05%)
Feb 18, 2021 156.07 156.65 154.23 155.59 1,430,772 -1.51(-0.96%)
Feb 17, 2021 154.61 157.55 154.25 157.10 1,533,732 +1.72(+1.11%)
Feb 16, 2021 156.32 156.54 153.80 155.38 2,126,246 +0.38(+0.24%)
Feb 12, 2021 155.29 156.87 152.78 155.01 1,650,954 -1.59(-1.02%)
Feb 11, 2021 154.54 157.24 154.28 156.60 1,596,662 +1.48(+0.96%)
Feb 10, 2021 155.53 156.71 154.87 155.12 1,610,347 -0.24(-0.15%)
Feb 09, 2021 156.34 157.02 155.04 155.36 1,647,308 -1.56(-0.99%)
Feb 08, 2021 152.70 157.01 152.23 156.91 2,177,644 +3.43(+2.23%)
Feb 05, 2021 154.41 155.93 153.32 153.49 2,365,602 -0.17(-0.11%)
Feb 04, 2021 148.41 153.82 147.83 153.66 3,371,190 +7.00(+4.77%)
Feb 03, 2021 143.53 147.25 142.63 146.66 2,726,211 +4.42(+3.11%)
Feb 02, 2021 141.32 143.49 140.00 142.24 1,667,891 +2.46(+1.76%)
Feb 01, 2021 138.81 140.10 138.03 139.79 1,815,485 +2.24(+1.63%)
Jan 29, 2021 137.87 138.49 135.97 137.55 2,330,335 -1.38(-0.99%)
Jan 28, 2021 138.30 140.83 138.06 138.93 1,551,084 +1.92(+1.40%)
Jan 27, 2021 139.76 141.51 136.31 137.01 1,675,013 -4.82(-3.40%)
Jan 26, 2021 144.59 144.68 141.57 141.82 1,223,454 -2.35(-1.63%)
Jan 25, 2021 142.90 144.50 141.94 144.18 1,438,532 +0.15(+0.10%)
Jan 22, 2021 146.86 147.52 143.93 144.03 1,594,507 -4.38(-2.95%)
Jan 21, 2021 147.51 149.90 146.94 148.41 2,163,083 +1.27(+0.87%)
Jan 20, 2021 146.49 147.63 145.53 147.13 1,531,497 +0.44(+0.30%)
Jan 19, 2021 146.39 147.44 146.36 146.70 1,519,237 +0.16(+0.11%)
Jan 15, 2021 146.16 147.35 144.29 146.54 1,521,009 -0.59(-0.40%)
Jan 14, 2021 148.65 148.84 146.96 147.13 990,081 -1.23(-0.83%)
Jan 13, 2021 146.99 149.17 146.72 148.36 1,178,861 +0.48(+0.33%)
Jan 12, 2021 145.72 147.99 145.46 147.88 1,127,235 +2.34(+1.61%)
Jan 11, 2021 145.97 146.78 145.05 145.54 1,558,114 -1.20(-0.82%)
Jan 08, 2021 147.69 148.54 144.78 146.74 1,363,740 -0.43(-0.29%)
Jan 07, 2021 149.14 149.18 146.56 147.17 1,493,357 -1.06(-0.71%)
Jan 06, 2021 143.17 148.60 143.04 148.23 1,820,321 +6.73(+4.76%)
Jan 05, 2021 141.63 142.76 140.12 141.50 1,002,862 +0.11(+0.08%)
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.