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 (%)
Dec 31, 2007 43.54 44.18 43.27 43.69 1,377,142 -0.08(-0.19%)
Dec 28, 2007 44.01 44.27 43.29 43.77 1,292,848 +0.41(+0.95%)
Dec 27, 2007 44.23 44.30 43.36 43.36 1,429,783 -1.09(-2.45%)
Dec 26, 2007 44.47 44.61 44.04 44.45 1,276,142 -0.21(-0.46%)
Dec 24, 2007 43.57 44.76 43.57 44.66 944,642 +0.88(+2.00%)
Dec 21, 2007 43.82 44.13 43.14 43.78 2,922,619 +0.82(+1.91%)
Dec 20, 2007 42.78 43.44 42.54 42.96 2,777,770 +0.45(+1.06%)
Dec 19, 2007 43.44 43.84 42.14 42.51 2,387,517 -0.51(-1.18%)
Dec 18, 2007 43.54 43.54 42.38 43.02 2,352,319 -0.13(-0.30%)
Dec 17, 2007 42.11 43.68 41.98 43.14 2,657,803 +1.06(+2.52%)
Dec 14, 2007 43.09 43.26 42.07 42.08 2,175,588 -0.91(-2.11%)
Dec 13, 2007 42.36 43.08 41.91 42.99 2,736,566 +0.52(+1.23%)
Dec 12, 2007 43.51 43.70 41.72 42.47 3,653,639 +0.22(+0.52%)
Dec 11, 2007 44.09 44.54 42.23 42.25 3,045,873 -1.82(-4.12%)
Dec 10, 2007 43.06 44.31 43.03 44.06 1,709,670 +1.04(+2.42%)
Dec 07, 2007 43.03 43.80 42.87 43.02 2,047,577 -0.16(-0.36%)
Dec 06, 2007 42.15 43.18 41.99 43.18 1,962,959 +1.02(+2.42%)
Dec 05, 2007 42.25 42.44 41.53 42.16 1,988,618 +0.46(+1.10%)
Dec 04, 2007 42.08 42.23 41.60 41.70 2,380,601 -0.44(-1.04%)
Dec 03, 2007 41.90 42.56 41.28 42.14 2,151,259 -0.17(-0.40%)
Nov 30, 2007 42.08 43.00 41.83 42.31 3,189,185 +0.98(+2.38%)
Nov 29, 2007 41.99 42.23 41.12 41.33 3,511,806 -1.10(-2.60%)
Nov 28, 2007 41.91 43.07 41.69 42.43 4,782,093 +0.59(+1.40%)
Nov 27, 2007 40.97 41.91 40.94 41.84 2,312,973 +1.00(+2.46%)
Nov 26, 2007 41.65 41.82 40.72 40.84 2,820,039 -0.73(-1.75%)
Nov 23, 2007 41.17 41.74 41.00 41.57 1,305,027 +0.59(+1.43%)
Nov 21, 2007 39.96 41.83 39.67 40.98 4,228,236 +0.42(+1.05%)
Nov 20, 2007 40.74 40.95 39.34 40.56 5,085,022 -0.20(-0.49%)
Nov 19, 2007 40.79 41.31 40.10 40.75 3,799,106 -0.37(-0.91%)
Nov 16, 2007 42.01 42.10 40.78 41.13 3,047,056 -0.47(-1.14%)
Nov 15, 2007 41.72 42.13 41.21 41.60 2,981,842 -0.44(-1.04%)
Nov 14, 2007 43.15 43.15 41.93 42.04 2,004,032 -0.40(-0.95%)
Nov 13, 2007 41.60 42.47 41.37 42.44 2,858,847 +1.10(+2.67%)
Nov 12, 2007 41.33 42.54 41.16 41.34 2,741,050 -0.05(-0.12%)
Nov 09, 2007 39.86 42.32 39.48 41.39 3,167,536 +0.91(+2.25%)
Nov 08, 2007 40.22 40.90 39.36 40.48 2,813,950 +0.29(+0.72%)
Nov 07, 2007 40.73 41.02 40.09 40.19 2,774,705 -1.20(-2.89%)
Nov 06, 2007 40.65 41.48 40.09 41.38 2,029,061 +0.98(+2.43%)
Nov 05, 2007 40.66 41.04 39.88 40.40 3,311,198 -0.57(-1.40%)
Nov 02, 2007 41.07 41.19 39.98 40.97 3,241,209 +0.01(+0.02%)
Nov 01, 2007 42.32 42.66 40.89 40.97 3,196,807 -1.90(-4.42%)
Oct 31, 2007 43.89 45.02 42.28 42.86 2,662,710 -0.50(-1.14%)
Oct 30, 2007 43.46 44.06 43.26 43.36 2,273,131 -0.11(-0.24%)
Oct 29, 2007 43.10 43.62 42.95 43.46 1,964,862 +0.57(+1.32%)
Oct 26, 2007 42.36 42.90 41.73 42.90 3,404,431 +1.07(+2.55%)
Oct 25, 2007 41.78 42.26 41.00 41.83 4,007,074 +0.18(+0.44%)
Oct 24, 2007 42.85 43.05 40.60 41.65 6,284,691 -1.10(-2.58%)
Oct 23, 2007 42.88 44.20 42.55 42.75 2,617,070 -0.06(-0.15%)
Oct 22, 2007 41.44 43.14 41.24 42.81 2,195,215 +1.15(+2.75%)
Oct 19, 2007 43.46 43.46 41.56 41.67 2,714,041 -1.49(-3.46%)
Oct 18, 2007 42.85 43.54 42.83 43.16 1,633,543 -0.16(-0.36%)
Oct 17, 2007 43.81 43.99 42.79 43.31 1,575,566 +0.02(+0.05%)
Oct 16, 2007 44.10 44.10 43.15 43.29 1,772,547 -0.81(-1.83%)
Oct 15, 2007 44.64 45.12 43.92 44.10 1,776,648 -0.45(-1.02%)
Oct 12, 2007 43.70 44.67 43.60 44.55 2,542,796 +0.81(+1.84%)
Oct 11, 2007 44.48 44.55 43.58 43.75 2,168,348 -0.28(-0.64%)
Oct 10, 2007 44.69 44.78 43.91 44.03 1,650,936 -0.76(-1.69%)
Oct 09, 2007 44.55 45.32 44.25 44.79 2,004,315 +0.30(+0.68%)
Oct 08, 2007 43.85 44.59 43.84 44.48 1,391,029 +0.50(+1.13%)
Oct 05, 2007 44.42 44.74 43.87 43.99 2,211,760 -0.05(-0.11%)
Oct 04, 2007 44.01 44.45 43.92 44.04 1,898,966 +0.25(+0.58%)
Oct 03, 2007 43.49 44.05 43.43 43.78 2,040,939 +0.00(+0.00%)
Oct 02, 2007 43.05 43.92 43.02 43.78 2,650,549 +0.07(+0.16%)
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.