Chubb Limited (NY: CB )

290.58 +1.40 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 46.66 46.93 46.52 46.71 1,822,656 -0.09(-0.19%)
Dec 30, 2010 46.69 46.99 46.52 46.80 1,405,067 +0.07(+0.14%)
Dec 29, 2010 46.74 46.91 46.52 46.73 1,778,974 -0.01(-0.02%)
Dec 28, 2010 46.63 46.77 46.48 46.74 1,179,686 +0.17(+0.37%)
Dec 27, 2010 46.36 46.67 46.36 46.57 995,762 -0.05(-0.11%)
Dec 23, 2010 46.46 46.74 46.46 46.62 1,369,874 -0.01(-0.02%)
Dec 22, 2010 46.30 46.73 46.30 46.63 1,788,770 +0.26(+0.55%)
Dec 21, 2010 45.81 46.54 45.63 46.37 4,846,925 +0.63(+1.38%)
Dec 20, 2010 46.15 46.22 45.24 45.74 4,034,801 -0.07(-0.15%)
Dec 17, 2010 46.13 46.21 45.76 45.81 3,496,689 -0.33(-0.72%)
Dec 16, 2010 45.74 46.14 45.57 46.14 2,975,160 +0.53(+1.17%)
Dec 15, 2010 45.35 46.03 45.32 45.60 3,136,391 +0.08(+0.16%)
Dec 14, 2010 45.60 46.14 45.48 45.53 2,603,910 +0.05(+0.10%)
Dec 13, 2010 45.16 45.95 45.15 45.48 3,603,866 +0.50(+1.11%)
Dec 10, 2010 44.53 45.06 44.48 44.98 3,078,783 +0.58(+1.31%)
Dec 09, 2010 44.46 44.54 44.07 44.40 2,680,822 +0.07(+0.17%)
Dec 08, 2010 44.17 44.45 44.05 44.33 2,708,650 +0.12(+0.27%)
Dec 07, 2010 44.46 44.55 44.11 44.21 2,906,204 +0.13(+0.30%)
Dec 06, 2010 44.25 44.34 44.04 44.07 2,153,041 -0.28(-0.62%)
Dec 03, 2010 44.54 44.63 44.12 44.35 2,024,256 -0.31(-0.69%)
Dec 02, 2010 44.44 44.90 44.39 44.66 2,861,037 +0.27(+0.61%)
Dec 01, 2010 44.26 44.49 43.95 44.39 2,046,854 +0.72(+1.64%)
Nov 30, 2010 43.98 44.24 43.60 43.67 3,553,688 -0.56(-1.27%)
Nov 29, 2010 43.65 44.33 43.55 44.23 1,865,407 +0.27(+0.61%)
Nov 26, 2010 44.04 44.26 43.95 43.96 722,320 -0.57(-1.29%)
Nov 24, 2010 44.10 44.54 44.54 44.54 1,569,617 +0.68(+1.55%)
Nov 23, 2010 44.22 44.54 43.82 43.86 3,349,248 -1.02(-2.28%)
Nov 22, 2010 44.78 44.95 44.59 44.88 1,601,212 -0.23(-0.51%)
Nov 19, 2010 44.90 45.17 44.65 45.11 2,450,313 +0.13(+0.30%)
Nov 18, 2010 44.44 45.10 44.28 44.98 2,397,555 +0.96(+2.17%)
Nov 17, 2010 43.91 44.18 43.77 44.02 2,024,934 +0.07(+0.17%)
Nov 16, 2010 44.66 44.78 43.85 43.95 2,847,489 -0.88(-1.96%)
Nov 15, 2010 44.76 45.26 44.72 44.83 1,565,076 +0.20(+0.45%)
Nov 12, 2010 44.78 45.03 44.62 44.63 1,841,250 -0.27(-0.60%)
Nov 11, 2010 45.36 45.40 44.87 44.90 2,691,167 -0.69(-1.51%)
Nov 10, 2010 44.90 45.60 44.88 45.58 2,903,544 +0.63(+1.39%)
Nov 09, 2010 45.60 45.67 44.80 44.95 2,817,519 -1.02(-2.22%)
Nov 08, 2010 46.07 46.10 45.41 45.98 1,611,181 -0.20(-0.44%)
Nov 05, 2010 46.33 46.63 45.90 46.18 2,112,707 -0.28(-0.61%)
Nov 04, 2010 45.65 46.57 45.52 46.46 2,694,548 +1.28(+2.84%)
Nov 03, 2010 45.28 45.45 44.72 45.18 2,191,600 -0.02(-0.05%)
Nov 02, 2010 45.24 45.50 45.13 45.20 1,858,041 +0.20(+0.45%)
Nov 01, 2010 44.63 45.48 44.53 45.00 1,907,804 +0.66(+1.48%)
Oct 29, 2010 44.65 44.65 44.22 44.34 1,863,493 -0.20(-0.45%)
Oct 28, 2010 45.52 45.63 44.23 44.54 2,742,808 -0.57(-1.26%)
Oct 27, 2010 45.33 45.45 44.69 45.11 3,090,635 -0.20(-0.44%)
Oct 25, 2010 45.31 45.59 45.20 45.31 2,257,786 +0.25(+0.56%)
Oct 22, 2010 45.25 45.52 44.96 45.06 1,852,795 -0.04(-0.08%)
Oct 21, 2010 45.37 45.51 44.91 45.10 2,540,388 -0.10(-0.23%)
Oct 20, 2010 44.47 45.40 44.39 45.20 2,727,579 +0.87(+1.95%)
Oct 19, 2010 44.75 45.22 44.17 44.34 2,527,902 -0.74(-1.64%)
Oct 18, 2010 44.69 45.07 44.45 45.07 1,868,410 +0.54(+1.22%)
Oct 15, 2010 44.75 44.81 44.46 44.53 2,196,454 -0.05(-0.12%)
Oct 14, 2010 44.50 44.90 44.39 44.58 2,782,803 +0.04(+0.08%)
Oct 13, 2010 44.59 44.78 44.46 44.54 2,485,864 +0.00(+0.00%)
Oct 12, 2010 43.91 44.59 43.78 44.54 2,070,569 +0.38(+0.86%)
Oct 11, 2010 43.93 44.29 43.87 44.16 986,742 +0.20(+0.46%)
Oct 08, 2010 43.96 44.12 43.75 43.96 1,963,280 -0.07(-0.17%)
Oct 07, 2010 44.25 44.40 43.80 44.04 1,703,612 -0.07(-0.15%)
Oct 06, 2010 44.25 44.37 43.98 44.10 1,728,235 -0.30(-0.67%)
Oct 05, 2010 43.55 44.45 43.10 44.40 3,019,719 +1.04(+2.41%)
Oct 04, 2010 43.34 43.63 43.10 43.36 1,654,874 -0.07(-0.15%)
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.