Skip to main content

Chubb Limited (NY: CB )

263.03 +2.31 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 39.93 41.24 38.94 39.86 3,491,700 +0.83(+2.13%)
Sep 29, 2008 41.90 42.34 39.03 39.03 4,003,178 -3.17(-7.50%)
Sep 26, 2008 43.35 44.19 41.63 42.20 0 -1.99(-4.50%)
Sep 25, 2008 42.29 44.26 39.90 44.19 4,776,531 +2.90(+7.03%)
Sep 24, 2008 42.76 42.76 40.60 41.28 2,750,710 -0.32(-0.78%)
Sep 23, 2008 44.19 44.44 41.25 41.61 4,548,394 -2.42(-5.50%)
Sep 22, 2008 47.54 47.87 42.22 44.03 3,568,414 -4.57(-9.41%)
Sep 19, 2008 44.70 50.08 43.93 48.60 0 +5.08(+11.68%)
Sep 18, 2008 41.70 44.91 41.64 43.52 12,359,385 +2.61(+6.37%)
Sep 17, 2008 43.45 45.97 40.87 40.92 12,182,176 -1.24(-2.95%)
Sep 16, 2008 39.86 42.75 38.87 42.16 12,353,622 +3.30(+8.49%)
Sep 15, 2008 38.28 40.58 37.59 38.86 6,668,606 +0.48(+1.25%)
Sep 12, 2008 37.62 39.47 37.62 38.38 4,631,488 +0.29(+0.75%)
Sep 11, 2008 37.84 38.25 36.97 38.10 3,280,586 +0.10(+0.25%)
Sep 10, 2008 38.26 38.74 37.36 38.00 3,047,856 -0.21(-0.54%)
Sep 09, 2008 38.89 39.66 38.14 38.21 3,722,609 -1.36(-3.43%)
Sep 08, 2008 39.69 39.69 38.63 39.56 5,417,695 +1.05(+2.72%)
Sep 05, 2008 37.89 38.52 37.62 38.51 0 +0.54(+1.44%)
Sep 04, 2008 38.00 38.38 37.75 37.97 4,040,881 -0.58(-1.51%)
Sep 03, 2008 38.64 38.79 37.97 38.55 3,143,876 +0.02(+0.06%)
Sep 02, 2008 39.03 39.04 38.22 38.53 2,500,078 -0.21(-0.55%)
Aug 29, 2008 38.10 38.95 37.95 38.74 3,272,874 +0.25(+0.65%)
Aug 28, 2008 38.04 38.51 37.70 38.49 2,382,540 +0.68(+1.79%)
Aug 27, 2008 36.79 37.82 36.79 37.82 1,816,261 +0.81(+2.19%)
Aug 26, 2008 37.27 37.81 36.57 37.01 3,105,982 -0.49(-1.30%)
Aug 25, 2008 37.79 38.01 37.39 37.49 2,045,267 -0.55(-1.45%)
Aug 22, 2008 37.48 38.22 37.31 38.04 3,287,670 +0.65(+1.73%)
Aug 21, 2008 36.25 37.60 36.25 37.40 4,243,216 +0.66(+1.78%)
Aug 20, 2008 36.61 36.79 36.02 36.74 2,884,874 +0.13(+0.34%)
Aug 19, 2008 37.43 37.87 36.39 36.61 4,930,653 -1.24(-3.27%)
Aug 18, 2008 38.57 38.57 37.77 37.85 2,062,899 -0.54(-1.40%)
Aug 15, 2008 38.47 40.04 38.23 38.39 0 -0.18(-0.46%)
Aug 14, 2008 39.03 39.18 38.36 38.57 4,809,363 -0.52(-1.32%)
Aug 13, 2008 39.29 39.55 38.81 39.08 2,965,975 -0.57(-1.43%)
Aug 12, 2008 40.24 40.36 39.29 39.65 4,719,693 -0.44(-1.10%)
Aug 11, 2008 39.99 40.74 39.50 40.09 5,082,608 +0.24(+0.61%)
Aug 08, 2008 38.29 39.94 38.29 39.85 4,174,841 +1.30(+3.38%)
Aug 07, 2008 38.81 39.16 38.29 38.54 5,752,847 -0.48(-1.23%)
Aug 06, 2008 39.35 39.58 38.88 39.02 3,762,557 -0.47(-1.19%)
Aug 05, 2008 38.62 39.60 38.62 39.49 6,608,248 +1.02(+2.64%)
Aug 04, 2008 37.21 38.82 37.21 38.48 5,269,075 +0.64(+1.69%)
Aug 01, 2008 37.59 38.02 37.01 37.84 6,156,382 +0.50(+1.34%)
Jul 31, 2008 36.64 37.81 36.44 37.34 7,427,713 +0.29(+0.80%)
Jul 30, 2008 37.12 37.31 36.03 37.04 12,561,469 +1.42(+3.99%)
Jul 29, 2008 35.62 35.66 34.80 35.62 9,352,855 +0.53(+1.51%)
Jul 28, 2008 35.47 35.83 34.97 35.09 5,703,103 -0.45(-1.26%)
Jul 25, 2008 36.12 36.14 35.41 35.54 2,691,109 -0.58(-1.61%)
Jul 24, 2008 36.06 36.68 35.71 36.12 3,867,377 -0.44(-1.21%)
Jul 23, 2008 35.72 36.81 35.50 36.56 17,323,050 +1.15(+3.24%)
Jul 22, 2008 35.02 35.44 34.04 35.41 14,550,948 +0.25(+0.71%)
Jul 21, 2008 35.19 36.57 34.95 35.16 9,450,066 -0.61(-1.71%)
Jul 18, 2008 36.56 36.81 35.57 35.78 2,717,383 -0.31(-0.86%)
Jul 17, 2008 35.58 37.21 35.30 36.08 101,079,344 +1.45(+4.19%)
Jul 16, 2008 33.80 34.95 33.09 34.63 28,115,902 +1.27(+3.82%)
Jul 15, 2008 36.46 36.46 33.36 33.36 37,807,064 -2.89(-7.96%)
Jul 14, 2008 36.81 37.06 36.11 36.25 10,579,268 -0.06(-0.16%)
Jul 11, 2008 37.06 37.09 35.97 36.31 19,071,834 -2.62(-6.73%)
Jul 10, 2008 39.53 39.97 38.67 38.93 6,498,522 -0.43(-1.10%)
Jul 09, 2008 39.58 40.50 39.18 39.36 7,808,973 -1.61(-3.94%)
Jul 08, 2008 40.75 41.35 39.74 40.97 5,808,409 +1.21(+3.04%)
Jul 07, 2008 40.47 40.92 39.50 39.77 5,416,198 -0.61(-1.51%)
Jul 04, 2008 40.50 40.69 40.00 40.38 1,561,832 +0.00(+0.00%)
Jul 03, 2008 40.50 40.69 40.00 40.38 1,561,832 +0.16(+0.40%)
Jul 02, 2008 40.72 41.17 40.16 40.22 3,063,767 -0.42(-1.03%)
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.