Chubb Limited (NY: CB )

250.62 -1.05 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 251.25 251.97 249.90 250.62 1,634,571 -1.05(-0.42%)
Feb 29, 2024 253.94 253.94 250.45 251.67 2,396,923 -1.91(-0.75%)
Feb 28, 2024 255.00 255.00 253.43 253.58 1,429,884 -1.29(-0.51%)
Feb 27, 2024 254.02 255.02 253.08 254.87 959,212 +0.03(+0.01%)
Feb 26, 2024 256.12 257.84 254.68 254.84 1,251,778 -1.17(-0.46%)
Feb 23, 2024 256.47 257.63 254.71 256.01 1,153,051 +0.57(+0.22%)
Feb 22, 2024 252.66 255.71 250.71 255.44 1,233,457 +3.48(+1.38%)
Feb 21, 2024 252.26 253.16 250.18 251.96 991,998 +1.45(+0.58%)
Feb 20, 2024 250.38 252.56 250.12 250.51 1,248,247 -0.39(-0.16%)
Feb 16, 2024 251.17 252.70 250.00 250.90 1,329,467 -0.16(-0.06%)
Feb 15, 2024 248.38 251.76 248.27 251.06 1,447,944 +2.94(+1.18%)
Feb 14, 2024 247.00 248.79 246.47 248.12 2,054,293 +1.30(+0.53%)
Feb 13, 2024 248.91 250.31 244.96 246.82 1,505,029 -1.19(-0.48%)
Feb 12, 2024 247.35 249.20 246.50 248.01 1,234,658 +0.80(+0.32%)
Feb 09, 2024 243.32 247.28 243.32 247.21 1,471,276 +2.87(+1.17%)
Feb 08, 2024 246.05 246.83 242.41 244.34 1,630,705 -2.55(-1.03%)
Feb 07, 2024 247.65 248.35 245.86 246.89 1,982,497 -0.78(-0.31%)
Feb 06, 2024 249.09 249.62 247.12 247.67 1,425,865 -1.58(-0.63%)
Feb 05, 2024 246.32 249.62 245.82 249.25 2,138,998 +2.56(+1.04%)
Feb 02, 2024 245.82 248.19 245.82 246.69 2,094,607 +1.74(+0.71%)
Feb 01, 2024 244.73 245.87 242.36 244.95 2,034,889 -0.05(-0.02%)
Jan 31, 2024 247.20 248.55 244.22 245.00 3,530,915 +1.83(+0.75%)
Jan 30, 2024 243.59 243.99 242.13 243.17 2,641,106 +0.40(+0.16%)
Jan 29, 2024 240.75 242.92 240.21 242.77 1,738,473 +1.53(+0.63%)
Jan 26, 2024 241.05 241.54 240.12 241.24 1,764,063 +0.03(+0.01%)
Jan 25, 2024 241.70 243.19 239.17 241.21 2,020,110 -0.37(-0.15%)
Jan 24, 2024 241.74 244.34 241.26 241.58 2,474,963 +1.23(+0.51%)
Jan 23, 2024 240.00 242.13 239.73 240.35 2,235,289 +1.35(+0.56%)
Jan 22, 2024 237.67 240.33 237.67 239.00 2,550,248 +1.68(+0.71%)
Jan 19, 2024 232.92 238.04 232.36 237.32 3,549,649 +7.29(+3.17%)
Jan 18, 2024 228.19 230.24 226.74 230.03 1,280,503 +1.78(+0.78%)
Jan 17, 2024 228.00 232.28 227.68 228.25 2,164,460 +0.52(+0.23%)
Jan 16, 2024 227.82 228.64 226.06 227.73 1,654,967 +0.18(+0.08%)
Jan 12, 2024 228.70 229.43 226.56 227.55 1,446,753 -0.16(-0.07%)
Jan 11, 2024 226.00 228.09 224.74 227.71 1,555,145 +2.46(+1.09%)
Jan 10, 2024 224.74 226.08 223.55 225.25 1,716,775 -0.06(-0.03%)
Jan 09, 2024 226.20 226.20 222.85 225.31 1,293,273 -0.89(-0.39%)
Jan 08, 2024 227.65 227.99 223.69 226.20 1,535,483 -1.50(-0.66%)
Jan 05, 2024 228.72 229.12 226.63 227.70 1,439,229 +0.40(+0.18%)
Jan 04, 2024 228.75 230.19 227.28 227.30 1,583,870 +0.89(+0.39%)
Jan 03, 2024 229.08 229.49 226.35 226.41 1,811,068 -0.94(-0.41%)
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.