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, 2013 82.60 82.89 82.89 82.89 857,297 +0.49(+0.59%)
Dec 30, 2013 82.18 82.64 82.16 82.40 648,098 +0.24(+0.29%)
Dec 27, 2013 82.37 82.37 81.92 82.16 659,070 -0.06(-0.07%)
Dec 26, 2013 81.80 82.35 81.63 82.22 732,099 +0.50(+0.61%)
Dec 24, 2013 81.35 81.72 81.14 81.72 614,703 +0.26(+0.31%)
Dec 23, 2013 81.53 81.59 80.98 81.47 1,129,168 +0.45(+0.55%)
Dec 20, 2013 80.31 81.31 80.30 81.02 1,701,854 +0.66(+0.83%)
Dec 19, 2013 79.95 80.40 79.77 80.35 2,262,156 +0.26(+0.32%)
Dec 18, 2013 79.26 80.11 78.64 80.10 2,194,723 +0.99(+1.26%)
Dec 17, 2013 79.75 79.79 79.07 79.10 1,540,402 -0.32(-0.40%)
Dec 16, 2013 79.47 80.03 79.26 79.43 1,444,046 -0.05(-0.06%)
Dec 13, 2013 79.83 80.07 79.41 79.47 1,400,086 -0.25(-0.31%)
Dec 12, 2013 79.93 80.27 79.64 79.72 1,825,188 -0.26(-0.33%)
Dec 11, 2013 80.93 81.15 79.82 79.99 1,651,045 -1.08(-1.33%)
Dec 10, 2013 81.07 81.43 80.96 81.07 1,150,842 -0.28(-0.34%)
Dec 09, 2013 81.67 81.91 81.06 81.35 1,327,616 -0.28(-0.34%)
Dec 06, 2013 80.93 81.79 80.87 81.63 1,287,824 +1.49(+1.86%)
Dec 05, 2013 80.58 80.83 79.83 80.14 1,348,574 -0.77(-0.95%)
Dec 04, 2013 81.04 81.89 80.20 80.91 1,251,011 -0.28(-0.35%)
Dec 03, 2013 81.19 81.60 80.52 81.19 1,778,595 -0.31(-0.38%)
Dec 02, 2013 82.14 82.32 81.37 81.50 1,770,863 -0.79(-0.96%)
Nov 29, 2013 82.72 83.32 82.16 82.29 770,563 -0.30(-0.36%)
Nov 27, 2013 82.20 82.92 82.07 82.59 1,401,028 +0.42(+0.52%)
Nov 26, 2013 81.88 82.64 81.68 82.16 1,663,726 +0.13(+0.16%)
Nov 25, 2013 82.40 82.40 81.88 82.04 1,078,372 -0.10(-0.13%)
Nov 22, 2013 81.23 82.28 80.99 82.14 2,103,328 +0.85(+1.04%)
Nov 21, 2013 78.70 81.57 78.59 81.29 3,434,846 +2.95(+3.76%)
Nov 20, 2013 79.23 79.28 78.13 78.34 1,152,571 -0.56(-0.71%)
Nov 19, 2013 78.68 79.09 78.54 78.90 1,290,515 +0.10(+0.12%)
Nov 18, 2013 79.06 79.59 78.68 78.81 1,104,058 -0.22(-0.27%)
Nov 15, 2013 78.70 79.04 78.53 79.02 1,273,680 +0.32(+0.41%)
Nov 14, 2013 78.13 78.76 77.86 78.70 1,053,406 +1.51(+1.96%)
Nov 12, 2013 78.63 78.75 76.75 77.19 3,331,600 -1.69(-2.14%)
Nov 11, 2013 78.76 79.22 78.68 78.88 1,431,656 +0.19(+0.24%)
Nov 08, 2013 78.08 78.74 77.82 78.69 1,855,565 +0.70(+0.90%)
Nov 07, 2013 78.10 78.46 77.90 77.98 2,545,273 -0.30(-0.39%)
Nov 06, 2013 77.67 78.31 77.39 78.29 1,176,484 +0.94(+1.21%)
Nov 05, 2013 77.18 77.41 76.79 77.35 1,052,264 +0.10(+0.13%)
Nov 04, 2013 76.93 77.32 76.83 77.25 1,467,342 +0.50(+0.65%)
Nov 01, 2013 76.41 76.93 76.13 76.75 1,650,773 +0.34(+0.44%)
Oct 31, 2013 77.03 77.12 76.41 76.41 1,426,676 -0.64(-0.83%)
Oct 30, 2013 77.38 77.50 76.75 77.06 1,684,514 -0.12(-0.16%)
Oct 29, 2013 77.03 77.32 76.80 77.18 1,135,336 +0.46(+0.59%)
Oct 28, 2013 76.92 77.06 76.60 76.72 1,604,988 -0.26(-0.33%)
Oct 25, 2013 77.66 77.86 76.85 76.98 1,310,162 -0.48(-0.62%)
Oct 24, 2013 77.49 77.73 77.32 77.46 1,180,729 +0.36(+0.47%)
Oct 23, 2013 76.33 78.52 76.33 77.10 2,158,657 -1.21(-1.54%)
Oct 22, 2013 78.45 78.78 78.22 78.30 2,110,968 +0.26(+0.33%)
Oct 21, 2013 77.73 78.21 77.70 78.05 1,334,426 +0.41(+0.53%)
Oct 18, 2013 77.29 77.66 76.91 77.64 1,788,335 +0.06(+0.07%)
Oct 17, 2013 76.37 77.66 76.17 77.58 1,091,692 +0.92(+1.20%)
Oct 16, 2013 75.49 76.89 75.43 76.66 1,510,692 +1.57(+2.09%)
Oct 15, 2013 75.30 75.80 75.07 75.09 1,026,653 -0.57(-0.75%)
Oct 14, 2013 75.00 75.71 74.85 75.66 905,688 +0.32(+0.43%)
Oct 11, 2013 74.47 75.40 74.16 75.34 872,419 +0.74(+1.00%)
Oct 10, 2013 73.56 74.61 73.55 74.60 1,103,941 +1.73(+2.37%)
Oct 09, 2013 73.36 73.55 72.48 72.87 1,250,070 -0.12(-0.16%)
Oct 08, 2013 74.08 74.20 72.96 72.99 1,304,115 -1.05(-1.42%)
Oct 07, 2013 73.96 74.41 73.59 74.04 1,113,309 -0.33(-0.44%)
Oct 04, 2013 73.89 74.38 73.68 74.36 1,151,106 +0.47(+0.64%)
Oct 03, 2013 75.03 75.26 73.80 73.89 1,806,265 -1.47(-1.95%)
Oct 02, 2013 75.01 75.37 74.59 75.37 1,197,266 +0.09(+0.12%)
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.