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 (%)
Sep 30, 2011 47.06 47.93 46.96 47.02 3,558,508 -0.87(-1.81%)
Sep 29, 2011 47.47 47.90 46.87 47.89 4,895,924 +1.21(+2.59%)
Sep 28, 2011 47.01 47.38 46.58 46.68 5,202,243 -0.20(-0.43%)
Sep 27, 2011 47.87 48.23 46.57 46.88 4,095,358 -0.36(-0.77%)
Sep 26, 2011 46.61 47.33 46.02 47.24 2,404,985 +1.19(+2.58%)
Sep 23, 2011 45.50 46.65 45.50 46.05 3,320,437 +0.14(+0.30%)
Sep 22, 2011 45.44 46.39 45.33 45.92 4,488,838 -0.56(-1.20%)
Sep 21, 2011 48.64 48.91 46.45 46.47 3,618,436 -2.31(-4.74%)
Sep 20, 2011 48.22 49.41 48.22 48.78 2,218,361 +0.65(+1.35%)
Sep 19, 2011 47.74 48.35 47.54 48.14 2,180,197 -0.35(-0.73%)
Sep 16, 2011 48.01 48.52 47.60 48.49 3,098,430 +0.79(+1.67%)
Sep 15, 2011 47.97 48.18 47.27 47.70 2,610,051 +0.39(+0.83%)
Sep 14, 2011 47.77 47.84 46.74 47.30 3,707,169 -0.16(-0.34%)
Sep 13, 2011 47.87 48.05 47.07 47.47 1,823,605 -0.25(-0.52%)
Sep 12, 2011 46.94 47.74 46.45 47.71 2,910,625 +0.19(+0.41%)
Sep 09, 2011 48.65 48.98 47.48 47.52 3,874,083 -1.74(-3.52%)
Sep 08, 2011 49.03 49.75 48.80 49.26 2,041,007 -0.26(-0.53%)
Sep 07, 2011 48.18 49.56 47.96 49.52 2,316,397 +2.08(+4.39%)
Sep 06, 2011 46.62 47.57 46.45 47.44 2,281,261 -0.56(-1.17%)
Sep 02, 2011 48.22 49.22 47.97 48.00 2,572,873 -1.16(-2.35%)
Sep 01, 2011 49.71 50.03 49.09 49.16 2,063,237 -0.66(-1.33%)
Aug 31, 2011 49.86 50.01 49.38 49.82 2,145,311 +0.32(+0.65%)
Aug 30, 2011 49.73 49.95 49.21 49.49 2,011,544 -0.42(-0.85%)
Aug 29, 2011 48.77 49.93 48.74 49.92 3,493,025 +1.78(+3.70%)
Aug 26, 2011 47.10 48.35 45.90 48.14 3,168,805 +0.78(+1.65%)
Aug 25, 2011 48.85 49.13 47.03 47.36 3,615,419 -0.93(-1.92%)
Aug 24, 2011 47.69 48.69 47.47 48.28 3,254,187 +0.48(+1.00%)
Aug 23, 2011 46.29 47.81 46.09 47.81 3,340,850 +1.60(+3.46%)
Aug 22, 2011 47.38 47.58 46.12 46.21 3,325,635 -0.06(-0.13%)
Aug 19, 2011 46.66 47.10 46.19 46.27 6,170,367 -0.84(-1.78%)
Aug 18, 2011 47.91 48.38 46.84 47.11 4,264,299 -2.21(-4.49%)
Aug 17, 2011 49.03 49.44 48.92 49.33 1,851,716 +0.49(+1.01%)
Aug 16, 2011 48.83 49.05 48.38 48.83 2,934,862 -0.69(-1.39%)
Aug 15, 2011 48.85 49.53 48.64 49.52 2,255,559 +1.13(+2.33%)
Aug 12, 2011 49.20 49.20 47.92 48.39 3,160,807 -0.53(-1.09%)
Aug 11, 2011 46.30 49.68 45.90 48.92 7,085,020 +3.14(+6.86%)
Aug 10, 2011 47.98 48.03 45.65 45.78 4,825,339 -3.01(-6.17%)
Aug 09, 2011 47.67 48.85 45.59 48.79 5,824,788 +3.29(+7.24%)
Aug 08, 2011 47.67 48.12 45.47 45.50 7,617,388 -3.24(-6.65%)
Aug 05, 2011 50.22 50.24 48.17 48.74 5,464,678 -0.75(-1.51%)
Aug 04, 2011 50.20 50.96 49.45 49.49 5,158,444 -2.11(-4.10%)
Aug 03, 2011 51.22 51.69 50.95 51.60 3,801,470 +0.30(+0.59%)
Aug 02, 2011 50.88 51.74 50.82 51.30 5,092,754 +0.22(+0.44%)
Aug 01, 2011 52.23 52.36 50.76 51.08 2,541,134 -0.59(-1.15%)
Jul 29, 2011 51.66 51.94 51.28 51.67 3,269,852 -0.12(-0.22%)
Jul 28, 2011 52.33 53.33 51.69 51.79 3,624,571 -0.96(-1.83%)
Jul 27, 2011 52.07 52.98 52.03 52.75 7,248,732 +1.93(+3.79%)
Jul 26, 2011 50.42 51.30 50.35 50.82 2,627,357 +0.30(+0.60%)
Jul 25, 2011 50.17 50.78 50.08 50.52 1,748,238 -0.22(-0.44%)
Jul 22, 2011 50.89 50.95 50.67 50.74 1,515,617 +0.40(+0.80%)
Jul 21, 2011 49.50 50.64 49.46 50.34 2,843,972 +1.18(+2.40%)
Jul 20, 2011 49.32 49.36 48.89 49.16 1,518,530 -0.11(-0.22%)
Jul 19, 2011 49.27 49.38 48.87 49.27 2,064,177 +0.14(+0.28%)
Jul 18, 2011 49.69 49.69 48.99 49.13 2,728,093 -0.68(-1.36%)
Jul 15, 2011 49.99 50.11 49.33 49.81 1,780,474 -0.15(-0.31%)
Jul 14, 2011 50.39 50.54 49.90 49.97 2,147,607 -0.19(-0.38%)
Jul 13, 2011 50.10 50.70 50.03 50.16 1,580,351 +0.15(+0.31%)
Jul 12, 2011 49.56 50.63 49.45 50.00 2,600,976 +0.25(+0.51%)
Jul 11, 2011 50.01 50.27 49.66 49.75 1,407,123 -0.89(-1.75%)
Jul 08, 2011 50.50 50.71 50.14 50.64 1,655,905 -0.40(-0.79%)
Jul 07, 2011 50.83 51.08 50.49 51.04 1,327,190 +0.67(+1.33%)
Jul 06, 2011 50.37 50.45 50.08 50.37 1,486,941 -0.01(-0.02%)
Jul 05, 2011 51.11 51.13 50.26 50.37 2,134,928 -0.74(-1.45%)
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.