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, 2012 63.37 64.18 63.08 64.17 1,358,231 +0.67(+1.05%)
Dec 28, 2012 63.61 64.02 63.43 63.50 1,202,299 -0.52(-0.82%)
Dec 27, 2012 64.42 64.55 63.36 64.02 1,328,451 -0.31(-0.47%)
Dec 26, 2012 64.44 64.65 64.08 64.33 979,405 -0.04(-0.06%)
Dec 24, 2012 64.18 64.59 64.11 64.37 587,573 -0.02(-0.03%)
Dec 21, 2012 65.42 65.65 64.34 64.39 3,280,125 -1.26(-1.92%)
Dec 20, 2012 65.05 65.70 64.88 65.65 1,615,203 +0.52(+0.80%)
Dec 19, 2012 65.66 65.83 65.09 65.13 2,095,793 -0.28(-0.43%)
Dec 18, 2012 65.18 65.53 64.72 65.41 2,438,359 +0.35(+0.54%)
Dec 17, 2012 64.35 65.43 64.31 65.05 2,266,198 +1.27(+1.99%)
Dec 14, 2012 63.91 64.12 63.52 63.78 1,702,448 -0.35(-0.55%)
Dec 13, 2012 64.76 64.88 64.04 64.14 1,727,677 -0.51(-0.78%)
Dec 12, 2012 64.15 65.08 64.04 64.64 2,529,395 +0.78(+1.21%)
Dec 11, 2012 64.68 64.73 63.69 63.87 2,844,577 -0.73(-1.13%)
Dec 10, 2012 64.55 64.89 64.24 64.60 1,639,231 -0.12(-0.19%)
Dec 07, 2012 64.55 64.90 64.28 64.72 1,723,494 +0.34(+0.52%)
Dec 06, 2012 64.21 64.41 64.00 64.38 1,639,046 +0.19(+0.30%)
Dec 05, 2012 63.59 64.31 63.56 64.19 2,250,871 +0.75(+1.18%)
Dec 04, 2012 63.44 63.73 63.28 63.44 1,858,567 +0.11(+0.18%)
Nov 30, 2012 63.54 63.60 63.00 63.32 1,719,751 -0.31(-0.49%)
Nov 29, 2012 63.32 63.81 63.12 63.64 1,417,725 +0.50(+0.80%)
Nov 28, 2012 62.45 63.24 62.23 63.13 1,752,400 +0.46(+0.73%)
Nov 27, 2012 62.01 63.23 62.01 62.68 1,321,690 -0.45(-0.71%)
Nov 26, 2012 63.32 63.47 62.79 63.12 1,285,975 -0.66(-1.03%)
Nov 23, 2012 63.18 63.81 63.14 63.78 513,797 +0.86(+1.37%)
Nov 21, 2012 62.74 62.93 62.27 62.92 1,261,494 +0.06(+0.10%)
Nov 20, 2012 62.50 62.90 62.17 62.85 1,672,012 +0.35(+0.56%)
Nov 19, 2012 62.22 63.03 61.97 62.50 2,007,123 +0.72(+1.16%)
Nov 16, 2012 61.34 61.86 60.77 61.78 1,449,775 +0.46(+0.74%)
Nov 15, 2012 60.84 61.86 60.71 61.33 2,193,860 +0.50(+0.83%)
Nov 14, 2012 61.44 61.70 60.70 60.82 1,518,004 -0.62(-1.00%)
Nov 13, 2012 61.73 62.28 61.42 61.44 1,425,081 -0.54(-0.88%)
Nov 12, 2012 62.29 62.47 61.71 61.98 1,430,656 -0.48(-0.77%)
Nov 09, 2012 62.13 63.04 61.87 62.46 1,661,490 +0.10(+0.17%)
Nov 08, 2012 62.29 62.84 61.97 62.36 2,091,395 +0.11(+0.18%)
Nov 07, 2012 62.36 62.73 61.83 62.25 2,745,955 -0.93(-1.47%)
Nov 06, 2012 62.09 63.31 62.09 63.17 2,004,230 +0.89(+1.42%)
Nov 05, 2012 62.10 62.31 61.38 62.29 1,768,138 +0.34(+0.55%)
Nov 02, 2012 62.75 62.83 61.49 61.94 2,738,124 -0.66(-1.06%)
Nov 01, 2012 63.18 63.59 62.25 62.60 2,453,671 -0.26(-0.41%)
Oct 31, 2012 62.98 63.44 62.60 62.86 2,974,379 -0.56(-0.88%)
Oct 26, 2012 63.88 63.42 63.42 63.42 1,964,725 -0.53(-0.82%)
Oct 25, 2012 63.93 64.45 63.38 63.95 2,312,952 +0.22(+0.34%)
Oct 24, 2012 64.22 65.42 63.60 63.73 3,293,398 -0.41(-0.64%)
Oct 23, 2012 63.70 64.26 63.34 64.14 3,529,995 -0.22(-0.34%)
Oct 19, 2012 65.25 65.59 64.05 64.36 2,074,196 -0.94(-1.44%)
Oct 18, 2012 63.97 65.57 63.78 65.30 3,783,067 +1.93(+3.04%)
Oct 17, 2012 63.04 63.42 62.89 63.37 1,154,103 +0.47(+0.75%)
Oct 16, 2012 62.40 63.08 62.31 62.90 1,273,716 +0.82(+1.33%)
Oct 15, 2012 61.80 62.13 61.65 62.08 941,805 +0.53(+0.86%)
Oct 12, 2012 62.26 62.46 61.51 61.55 1,198,800 -0.75(-1.21%)
Oct 11, 2012 62.20 62.45 61.77 62.30 1,343,481 +0.33(+0.53%)
Oct 10, 2012 61.95 62.20 61.82 61.97 1,224,574 +0.08(+0.13%)
Oct 09, 2012 62.39 62.54 61.83 61.89 1,457,449 -0.50(-0.81%)
Oct 08, 2012 62.38 62.54 62.18 62.40 821,746 -0.05(-0.08%)
Oct 05, 2012 62.49 62.81 62.31 62.45 1,672,077 +0.22(+0.35%)
Oct 04, 2012 62.17 62.62 61.96 62.23 1,837,075 +0.40(+0.65%)
Oct 03, 2012 61.77 61.97 61.47 61.83 2,150,919 +0.24(+0.39%)
Oct 02, 2012 61.61 61.77 61.37 61.59 2,137,521 +0.10(+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.