Chubb Limited (NY: CB )

259.13 +0.63 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 30.67 31.63 30.45 30.61 1,184,069 +0.10(+0.31%)
Dec 30, 2003 30.15 30.63 30.15 30.51 1,288,944 +0.10(+0.34%)
Dec 29, 2003 30.23 30.48 30.14 30.41 1,722,110 +0.04(+0.15%)
Dec 26, 2003 30.36 30.41 30.22 30.36 434,790 +0.00(+0.00%)
Dec 24, 2003 30.22 30.46 30.04 30.36 952,127 +0.47(+1.56%)
Dec 23, 2003 29.83 30.00 29.71 29.90 2,244,048 +0.24(+0.82%)
Dec 22, 2003 29.29 29.66 29.12 29.66 2,007,640 +0.36(+1.24%)
Dec 19, 2003 28.58 29.37 28.48 29.29 2,677,756 +0.73(+2.56%)
Dec 18, 2003 28.47 28.75 28.27 28.56 1,802,627 +0.08(+0.29%)
Dec 17, 2003 28.29 28.46 28.17 28.48 1,599,373 +0.19(+0.68%)
Dec 16, 2003 28.13 28.29 28.08 28.29 1,723,193 +0.13(+0.45%)
Dec 15, 2003 28.83 28.97 28.08 28.16 1,161,335 -0.49(-1.70%)
Dec 12, 2003 28.45 28.70 28.28 28.65 869,715 +0.20(+0.70%)
Dec 11, 2003 28.38 28.61 28.22 28.45 1,155,651 +0.22(+0.79%)
Dec 10, 2003 28.55 28.59 28.16 28.23 1,808,040 -0.44(-1.55%)
Dec 09, 2003 28.93 29.00 28.69 28.67 2,355,012 -0.13(-0.46%)
Dec 08, 2003 28.55 28.86 28.53 28.81 1,552,822 +0.20(+0.70%)
Dec 05, 2003 28.30 29.06 28.54 28.61 2,079,361 +0.30(+1.07%)
Dec 04, 2003 28.08 28.40 28.08 28.30 1,994,784 +0.22(+0.79%)
Dec 03, 2003 28.31 28.58 27.98 28.08 1,793,425 -0.24(-0.84%)
Dec 02, 2003 27.79 28.99 27.79 28.32 4,175,502 +0.92(+3.37%)
Dec 01, 2003 27.05 27.53 26.90 27.39 2,080,985 +0.46(+1.70%)
Nov 28, 2003 26.79 26.94 26.64 26.94 480,393 +0.15(+0.55%)
Nov 26, 2003 26.48 26.82 26.38 26.79 1,462,156 +0.30(+1.14%)
Nov 25, 2003 25.51 26.68 25.51 26.48 2,495,883 +0.98(+3.82%)
Nov 24, 2003 25.55 25.61 25.34 25.51 1,657,020 +0.18(+0.73%)
Nov 21, 2003 25.24 25.53 25.26 25.32 1,338,201 +0.09(+0.35%)
Nov 20, 2003 25.38 25.55 25.14 25.24 1,582,593 -0.15(-0.58%)
Nov 19, 2003 25.47 25.47 25.36 25.38 1,362,018 -0.09(-0.35%)
Nov 18, 2003 25.76 25.79 25.42 25.47 831,825 -0.24(-0.92%)
Nov 17, 2003 25.40 25.77 25.13 25.71 1,290,432 -0.07(-0.26%)
Nov 14, 2003 26.08 26.28 25.85 25.78 1,971,103 -0.38(-1.44%)
Nov 13, 2003 26.36 26.49 26.03 26.15 1,120,603 -0.18(-0.70%)
Nov 12, 2003 26.10 26.45 25.89 26.34 2,100,200 +0.28(+1.08%)
Nov 11, 2003 25.61 26.11 25.58 26.06 2,023,743 +0.30(+1.18%)
Nov 10, 2003 25.57 25.77 25.26 25.75 1,629,550 +0.22(+0.87%)
Nov 07, 2003 25.94 25.97 25.41 25.53 1,838,893 -0.55(-2.10%)
Nov 06, 2003 26.09 26.16 25.86 26.08 1,260,255 +0.01(+0.03%)
Nov 05, 2003 26.32 26.38 25.75 26.07 1,655,396 -0.59(-2.22%)
Nov 04, 2003 26.77 26.77 26.62 26.66 912,246 -0.38(-1.39%)
Nov 03, 2003 26.60 27.05 26.65 27.04 1,299,935 +0.44(+1.64%)
Oct 31, 2003 26.48 26.71 26.29 26.60 2,137,685 +0.17(+0.64%)
Oct 30, 2003 26.53 26.53 26.06 26.43 1,552,822 -0.06(-0.22%)
Oct 29, 2003 25.12 26.54 24.80 26.49 4,345,602 +1.50(+6.00%)
Oct 28, 2003 25.25 25.25 24.73 24.99 2,345,269 -0.31(-1.23%)
Oct 27, 2003 25.24 25.36 24.95 25.30 1,313,302 +0.13(+0.53%)
Oct 24, 2003 25.13 25.25 24.96 25.17 900,840 -0.09(-0.35%)
Oct 23, 2003 24.81 25.36 24.79 25.26 1,377,038 +0.45(+1.82%)
Oct 22, 2003 25.44 25.44 24.68 24.81 2,011,294 -0.64(-2.50%)
Oct 21, 2003 25.30 25.83 25.19 25.44 2,683,980 +0.21(+0.82%)
Oct 20, 2003 25.12 25.26 24.89 25.24 2,221,043 +0.14(+0.56%)
Oct 17, 2003 25.13 25.16 24.78 25.10 3,985,780 -0.74(-2.86%)
Oct 16, 2003 26.12 26.14 25.73 25.83 1,600,997 -0.18(-0.71%)
Oct 15, 2003 25.93 26.02 25.72 26.02 2,011,429 +0.18(+0.72%)
Oct 14, 2003 25.67 25.77 25.50 25.83 934,805 +0.35(+1.39%)
Oct 13, 2003 25.14 25.56 25.20 25.48 1,037,921 +0.34(+1.35%)
Oct 10, 2003 25.49 25.42 24.95 25.14 2,124,017 -0.35(-1.36%)
Oct 09, 2003 25.86 25.98 25.16 25.49 1,839,434 -0.34(-1.32%)
Oct 08, 2003 25.86 25.86 25.72 25.83 2,027,803 +0.09(+0.34%)
Oct 07, 2003 25.75 25.78 25.30 25.74 2,285,592 -0.16(-0.63%)
Oct 06, 2003 25.86 25.90 25.59 25.90 1,233,462 +0.04(+0.14%)
Oct 03, 2003 25.83 25.83 25.83 25.86 2,778,571 +0.44(+1.74%)
Oct 02, 2003 25.21 25.47 25.13 25.42 1,669,199 +0.32(+1.27%)
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.