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 40.67 41.07 40.36 40.57 2,976,893 -0.11(-0.27%)
Jun 27, 2008 41.10 41.56 40.58 40.68 2,963,397 -0.37(-0.90%)
Jun 26, 2008 41.55 41.98 40.94 41.05 2,854,808 -1.25(-2.96%)
Jun 25, 2008 42.45 42.95 42.14 42.30 3,255,058 -0.01(-0.03%)
Jun 24, 2008 41.52 42.79 41.52 42.31 4,279,554 +0.74(+1.77%)
Jun 23, 2008 42.20 42.34 41.45 41.58 2,629,152 -0.48(-1.14%)
Jun 20, 2008 42.94 42.95 41.98 42.06 4,050,555 -1.00(-2.33%)
Jun 19, 2008 42.97 43.23 42.34 43.06 2,509,043 -0.06(-0.14%)
Jun 18, 2008 43.19 43.84 42.90 43.12 3,115,782 -0.32(-0.73%)
Jun 17, 2008 44.67 44.67 43.43 43.43 2,240,124 -0.77(-1.75%)
Jun 16, 2008 44.75 45.17 43.96 44.21 3,474,995 -0.52(-1.15%)
Jun 13, 2008 44.58 44.86 43.72 44.72 2,413,419 +0.35(+0.80%)
Jun 12, 2008 43.89 44.66 43.80 44.37 2,586,009 +0.90(+2.07%)
Jun 11, 2008 44.57 44.61 43.44 43.47 3,053,049 -1.31(-2.93%)
Jun 10, 2008 45.11 45.39 44.35 44.78 2,597,913 -0.06(-0.13%)
Jun 09, 2008 45.13 45.75 44.55 44.84 2,718,983 -0.24(-0.54%)
Jun 06, 2008 45.33 45.83 44.94 45.08 5,755,831 -1.07(-2.31%)
Jun 05, 2008 45.27 46.18 45.19 46.15 5,065,390 +1.18(+2.62%)
Jun 04, 2008 44.39 45.36 44.39 44.97 4,230,371 +0.57(+1.29%)
Jun 03, 2008 43.99 44.67 43.88 44.40 3,025,039 +0.52(+1.17%)
Jun 02, 2008 44.15 44.33 43.57 43.88 2,750,145 -0.35(-0.80%)
May 30, 2008 44.37 44.76 43.97 44.24 2,551,079 -0.17(-0.38%)
May 29, 2008 43.35 44.58 43.32 44.41 2,418,040 +1.04(+2.39%)
May 28, 2008 43.85 44.02 42.96 43.37 2,187,765 -0.43(-0.99%)
May 27, 2008 43.14 43.98 43.01 43.80 2,440,460 +0.60(+1.38%)
May 26, 2008 43.85 43.93 43.21 43.21 0 +0.00(+0.00%)
May 23, 2008 43.85 43.93 43.21 43.21 1,957,528 -0.71(-1.61%)
May 22, 2008 43.49 43.98 43.40 43.91 2,381,855 +0.35(+0.79%)
May 21, 2008 44.33 44.70 43.44 43.57 2,348,999 -0.94(-2.10%)
May 20, 2008 44.96 45.08 44.48 44.50 2,187,188 -0.71(-1.56%)
May 19, 2008 45.31 45.56 44.77 45.21 1,370,179 +0.08(+0.18%)
May 16, 2008 45.69 45.69 44.68 45.13 2,735,590 -0.26(-0.57%)
May 15, 2008 44.78 45.42 44.47 45.39 1,956,274 +0.38(+0.83%)
May 14, 2008 44.80 45.42 44.44 45.01 1,961,577 +0.57(+1.29%)
May 13, 2008 45.08 45.13 44.07 44.44 2,262,823 -0.28(-0.63%)
May 12, 2008 44.27 44.72 43.89 44.72 1,548,377 +0.72(+1.64%)
May 09, 2008 43.70 44.70 43.70 43.99 1,123,096 -0.43(-0.98%)
May 08, 2008 45.13 45.13 44.19 44.43 2,378,846 +0.26(+0.58%)
May 07, 2008 45.16 45.29 44.03 44.17 2,690,636 -1.06(-2.34%)
May 06, 2008 44.16 45.34 43.93 45.23 2,301,196 +0.80(+1.81%)
May 05, 2008 44.79 44.97 44.38 44.43 2,035,525 -0.86(-1.90%)
May 02, 2008 45.67 45.83 44.65 45.29 2,634,027 -0.04(-0.08%)
May 01, 2008 43.94 45.38 43.63 45.33 3,348,566 +0.93(+2.09%)
Apr 30, 2008 43.26 45.38 43.26 44.40 4,586,224 +1.43(+3.32%)
Apr 29, 2008 43.26 43.97 42.97 42.97 3,029,105 -0.40(-0.92%)
Apr 28, 2008 43.40 43.68 43.27 43.37 2,884,437 -0.20(-0.46%)
Apr 25, 2008 43.74 43.74 42.92 43.57 1,825,928 +0.10(+0.22%)
Apr 24, 2008 42.70 43.71 42.21 43.47 2,669,537 +1.22(+2.88%)
Apr 23, 2008 43.08 43.30 42.20 42.26 2,833,079 -0.82(-1.91%)
Apr 22, 2008 42.93 43.29 42.86 43.08 1,920,451 -0.06(-0.14%)
Apr 21, 2008 43.23 43.59 42.94 43.14 1,916,693 -0.44(-1.01%)
Apr 18, 2008 44.19 44.20 43.30 43.58 2,911,102 +0.49(+1.15%)
Apr 17, 2008 42.49 43.28 42.34 43.09 3,052,904 +0.43(+1.02%)
Apr 16, 2008 41.96 42.86 41.93 42.65 3,386,617 +0.93(+2.22%)
Apr 15, 2008 42.04 42.33 41.32 41.73 4,022,522 +0.07(+0.16%)
Apr 14, 2008 41.31 41.94 41.10 41.66 2,899,406 +0.28(+0.68%)
Apr 11, 2008 41.35 42.33 41.29 41.38 2,037,993 -0.43(-1.04%)
Apr 10, 2008 42.23 42.51 41.56 41.81 2,236,948 -0.28(-0.66%)
Apr 09, 2008 42.05 42.39 41.83 42.09 2,611,038 +0.20(+0.47%)
Apr 08, 2008 42.35 42.43 41.74 41.90 2,056,883 -0.67(-1.57%)
Apr 07, 2008 42.13 42.82 42.13 42.57 2,206,061 +0.57(+1.37%)
Apr 04, 2008 42.23 42.44 41.76 41.99 1,627,750 -0.24(-0.58%)
Apr 03, 2008 42.31 42.42 41.70 42.23 2,359,845 +0.03(+0.07%)
Apr 02, 2008 42.69 42.93 42.08 42.20 2,743,206 -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.