Chubb Limited (NY: CB )

289.18 -1.60 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 202.39 203.82 198.59 199.15 2,455,528 -4.55(-2.24%)
Apr 28, 2022 204.97 205.83 201.32 203.70 2,059,545 +0.53(+0.26%)
Apr 27, 2022 202.06 206.21 200.64 203.17 3,009,962 +6.97(+3.55%)
Apr 26, 2022 198.47 201.69 196.21 196.21 1,680,041 -3.78(-1.89%)
Apr 25, 2022 198.48 200.60 195.19 199.99 1,577,613 +1.18(+0.59%)
Apr 22, 2022 203.27 204.45 198.69 198.81 1,636,949 -5.24(-2.57%)
Apr 21, 2022 207.15 209.10 203.79 204.05 1,157,432 -1.01(-0.49%)
Apr 20, 2022 204.65 205.14 202.32 205.06 1,782,217 +2.57(+1.27%)
Apr 19, 2022 203.60 205.27 201.68 202.50 1,554,869 -1.92(-0.94%)
Apr 18, 2022 202.18 204.66 202.01 204.41 910,320 +1.34(+0.66%)
Apr 14, 2022 204.93 205.77 202.89 203.07 1,572,625 -2.24(-1.09%)
Apr 13, 2022 206.42 208.29 203.57 205.31 1,260,897 -1.52(-0.74%)
Apr 12, 2022 209.72 209.90 206.20 206.84 1,123,942 -0.81(-0.39%)
Apr 11, 2022 209.76 210.74 207.28 207.65 1,181,792 -0.86(-0.41%)
Apr 08, 2022 206.60 209.23 205.63 208.50 1,503,144 +3.44(+1.68%)
Apr 07, 2022 205.77 205.86 202.50 205.06 1,568,663 +0.10(+0.05%)
Apr 06, 2022 204.66 207.27 203.45 204.97 1,439,720 +0.10(+0.05%)
Apr 05, 2022 206.38 209.17 204.59 204.87 1,919,632 -1.15(-0.56%)
Apr 04, 2022 208.08 208.21 204.54 206.02 1,546,353 -2.87(-1.38%)
Apr 01, 2022 208.37 209.54 206.87 208.89 1,325,746 +2.56(+1.24%)
Mar 31, 2022 209.08 210.92 206.24 206.34 1,684,954 -3.47(-1.66%)
Mar 30, 2022 208.77 209.88 208.02 209.81 1,102,790 +1.60(+0.77%)
Mar 29, 2022 210.96 211.24 206.78 208.21 1,939,801 -1.27(-0.61%)
Mar 28, 2022 209.88 210.10 207.10 209.48 1,377,533 -0.60(-0.28%)
Mar 25, 2022 205.77 210.38 205.45 210.08 1,360,352 +4.43(+2.15%)
Mar 24, 2022 203.35 205.78 202.62 205.65 1,334,237 +2.46(+1.21%)
Mar 23, 2022 205.81 206.18 203.00 203.19 1,924,998 -2.89(-1.40%)
Mar 22, 2022 207.40 209.06 205.91 206.08 2,577,755 +0.65(+0.31%)
Mar 21, 2022 205.29 206.63 203.81 205.44 2,333,792 +1.41(+0.69%)
Mar 18, 2022 203.79 204.67 200.72 204.03 2,441,191 +0.40(+0.19%)
Mar 17, 2022 201.64 203.62 200.93 203.63 1,923,339 +0.90(+0.44%)
Mar 16, 2022 200.49 202.93 199.10 202.74 2,148,567 +3.38(+1.70%)
Mar 15, 2022 199.42 201.03 196.83 199.35 2,568,201 +2.39(+1.21%)
Mar 14, 2022 197.00 199.60 195.47 196.96 1,370,806 +2.93(+1.51%)
Mar 11, 2022 194.30 196.88 193.86 194.03 1,481,873 +0.47(+0.24%)
Mar 10, 2022 193.68 192.80 193.56 1,979,270 -2.42(-1.24%)
Mar 09, 2022 194.90 197.45 194.54 195.98 1,539,174 +6.04(+3.18%)
Mar 08, 2022 192.38 195.57 188.54 189.94 2,155,393 -1.22(-0.64%)
Mar 07, 2022 195.16 195.53 191.02 191.16 2,178,389 -6.34(-3.21%)
Mar 04, 2022 194.15 198.19 193.08 197.50 2,042,362 -0.46(-0.23%)
Mar 03, 2022 196.54 198.82 194.73 197.96 2,290,316 +1.63(+0.83%)
Mar 02, 2022 193.15 197.63 192.90 196.33 2,169,591 +4.57(+2.39%)
Mar 01, 2022 194.16 195.45 189.84 191.75 3,141,200 -3.94(-2.01%)
Feb 28, 2022 192.58 196.00 192.34 195.69 3,193,805 -3.25(-1.63%)
Feb 25, 2022 192.37 199.39 193.46 198.94 2,168,135 +7.68(+4.01%)
Feb 24, 2022 189.05 192.07 185.73 191.26 2,530,317 -2.29(-1.18%)
Feb 23, 2022 196.41 197.26 193.44 193.55 2,316,171 -1.61(-0.83%)
Feb 22, 2022 196.52 198.72 194.21 195.16 2,935,207 -1.56(-0.79%)
Feb 18, 2022 196.72 0 +1.04(+0.53%)
Feb 17, 2022 195.38 197.32 193.22 195.68 1,938,848 -1.23(-0.62%)
Feb 16, 2022 194.79 197.89 194.49 196.91 1,763,940 +1.21(+0.62%)
Feb 15, 2022 195.88 198.47 194.60 195.70 2,011,609 +1.52(+0.78%)
Feb 14, 2022 196.52 197.51 191.75 194.18 3,186,662 -1.91(-0.98%)
Feb 11, 2022 199.76 200.53 195.46 196.10 2,957,719 -4.36(-2.18%)
Feb 10, 2022 199.91 203.51 199.32 200.46 2,719,925 -0.34(-0.17%)
Feb 09, 2022 201.00 202.37 200.10 200.81 1,856,146 +1.02(+0.51%)
Feb 08, 2022 198.16 200.70 196.63 199.79 2,338,326 +2.79(+1.41%)
Feb 07, 2022 199.62 200.26 196.03 197.00 2,263,697 -1.53(-0.77%)
Feb 04, 2022 198.70 201.26 197.01 198.53 2,308,591 -0.73(-0.37%)
Feb 03, 2022 198.53 200.27 199.26 2,800,377 -0.17(-0.09%)
Feb 02, 2022 197.00 200.39 194.44 199.43 4,326,899 +7.36(+3.83%)
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.