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 (%)
Jun 30, 2008 40.66 41.06 40.35 40.56 2,977,631 -0.11(-0.27%)
Jun 27, 2008 41.09 41.55 40.57 40.67 2,964,131 -0.37(-0.90%)
Jun 26, 2008 41.54 41.97 40.93 41.04 2,855,516 -1.25(-2.96%)
Jun 25, 2008 42.44 42.94 42.13 42.29 3,255,865 -0.01(-0.03%)
Jun 24, 2008 41.51 42.78 41.51 42.30 4,280,614 +0.74(+1.77%)
Jun 23, 2008 42.19 42.33 41.44 41.57 2,629,804 -0.48(-1.14%)
Jun 20, 2008 42.93 42.94 41.97 42.05 4,051,558 -1.00(-2.33%)
Jun 19, 2008 42.96 43.22 42.33 43.05 2,509,665 -0.06(-0.14%)
Jun 18, 2008 43.18 43.83 42.89 43.11 3,116,554 -0.32(-0.73%)
Jun 17, 2008 44.66 44.66 43.42 43.42 2,240,679 -0.77(-1.75%)
Jun 16, 2008 44.74 45.16 43.95 44.20 3,475,856 -0.52(-1.15%)
Jun 13, 2008 44.56 44.84 43.71 44.71 2,414,017 +0.35(+0.80%)
Jun 12, 2008 43.88 44.65 43.79 44.36 2,586,649 +0.90(+2.07%)
Jun 11, 2008 44.56 44.60 43.43 43.46 3,053,806 -1.31(-2.93%)
Jun 10, 2008 45.10 45.38 44.34 44.77 2,598,557 -0.06(-0.13%)
Jun 09, 2008 45.12 45.74 44.54 44.83 2,719,656 -0.24(-0.54%)
Jun 06, 2008 45.32 45.82 44.93 45.07 5,757,257 -1.07(-2.31%)
Jun 05, 2008 45.26 46.17 45.18 46.14 5,066,645 +1.18(+2.62%)
Jun 04, 2008 44.38 45.34 44.38 44.96 4,231,420 +0.57(+1.29%)
Jun 03, 2008 43.98 44.66 43.87 44.39 3,025,789 +0.52(+1.17%)
Jun 02, 2008 44.14 44.32 43.56 43.87 2,750,827 -0.35(-0.80%)
May 30, 2008 44.36 44.75 43.96 44.23 2,551,711 -0.17(-0.38%)
May 29, 2008 43.34 44.57 43.31 44.40 2,418,639 +1.04(+2.39%)
May 28, 2008 43.84 44.01 42.94 43.36 2,188,308 -0.43(-0.99%)
May 27, 2008 43.13 43.97 43.00 43.79 2,441,065 +0.60(+1.38%)
May 26, 2008 43.84 43.92 43.20 43.20 0 +0.00(+0.00%)
May 23, 2008 43.84 43.92 43.20 43.20 1,958,013 -0.71(-1.61%)
May 22, 2008 43.47 43.97 43.39 43.90 2,382,445 +0.35(+0.79%)
May 21, 2008 44.31 44.69 43.43 43.56 2,349,581 -0.94(-2.10%)
May 20, 2008 44.95 45.07 44.47 44.49 2,187,730 -0.71(-1.56%)
May 19, 2008 45.30 45.54 44.76 45.20 1,370,518 +0.08(+0.18%)
May 16, 2008 45.68 45.68 44.67 45.12 2,736,268 -0.26(-0.57%)
May 15, 2008 44.77 45.40 44.45 45.37 1,956,759 +0.38(+0.83%)
May 14, 2008 44.79 45.41 44.42 45.00 1,962,063 +0.57(+1.29%)
May 13, 2008 45.07 45.12 44.06 44.42 2,263,384 -0.28(-0.63%)
May 12, 2008 44.26 44.70 43.88 44.70 1,548,760 +0.72(+1.64%)
May 09, 2008 43.69 44.69 43.69 43.98 1,123,374 -0.43(-0.98%)
May 08, 2008 45.12 45.12 44.17 44.42 2,379,436 +0.26(+0.58%)
May 07, 2008 45.15 45.28 44.02 44.16 2,691,303 -1.06(-2.34%)
May 06, 2008 44.14 45.33 43.92 45.22 2,301,767 +0.80(+1.81%)
May 05, 2008 44.78 44.96 44.37 44.42 2,036,030 -0.86(-1.90%)
May 02, 2008 45.66 45.82 44.64 45.28 2,634,680 -0.04(-0.08%)
May 01, 2008 43.93 45.37 43.62 45.32 3,349,396 +0.93(+2.09%)
Apr 30, 2008 43.25 45.37 43.25 44.39 4,587,361 +1.43(+3.32%)
Apr 29, 2008 43.25 43.96 42.96 42.96 3,029,856 -0.40(-0.92%)
Apr 28, 2008 43.39 43.67 43.26 43.36 2,885,151 -0.20(-0.46%)
Apr 25, 2008 43.73 43.73 42.91 43.56 1,826,381 +0.10(+0.22%)
Apr 24, 2008 42.69 43.70 42.20 43.46 2,670,198 +1.21(+2.88%)
Apr 23, 2008 43.07 43.29 42.19 42.25 2,833,781 -0.82(-1.91%)
Apr 22, 2008 42.92 43.28 42.85 43.07 1,920,927 -0.06(-0.14%)
Apr 21, 2008 43.22 43.58 42.93 43.13 1,917,168 -0.44(-1.01%)
Apr 18, 2008 44.17 44.19 43.29 43.57 2,911,823 +0.49(+1.15%)
Apr 17, 2008 42.48 43.27 42.33 43.08 3,053,660 +0.43(+1.02%)
Apr 16, 2008 41.95 42.85 41.92 42.64 3,387,457 +0.93(+2.22%)
Apr 15, 2008 42.03 42.32 41.31 41.72 4,023,519 +0.07(+0.16%)
Apr 14, 2008 41.30 41.93 41.09 41.65 2,900,125 +0.28(+0.68%)
Apr 11, 2008 41.34 42.32 41.28 41.37 2,038,498 -0.43(-1.04%)
Apr 10, 2008 42.22 42.50 41.55 41.80 2,237,502 -0.28(-0.66%)
Apr 09, 2008 42.04 42.38 41.82 42.08 2,611,685 +0.20(+0.47%)
Apr 08, 2008 42.34 42.41 41.73 41.88 2,057,392 -0.67(-1.57%)
Apr 07, 2008 42.12 42.81 42.12 42.55 2,206,607 +0.57(+1.37%)
Apr 04, 2008 42.22 42.43 41.74 41.98 1,628,153 -0.24(-0.58%)
Apr 03, 2008 42.30 42.41 41.69 42.22 2,360,430 +0.03(+0.07%)
Apr 02, 2008 42.68 42.92 42.07 42.19 2,743,886 -0.31(-0.73%)
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.