Chubb Limited (NY: CB )

264.60 -1.88 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 266.82 267.05 262.66 264.60 2,462,345 -1.88(-0.71%)
Jun 20, 2024 263.26 268.04 263.03 266.48 1,385,565 +3.45(+1.31%)
Jun 18, 2024 260.91 264.18 260.47 263.03 1,445,359 +2.31(+0.89%)
Jun 17, 2024 259.87 261.38 259.37 260.72 1,269,061 +1.26(+0.49%)
Jun 14, 2024 260.35 262.38 259.14 259.46 1,351,640 -2.84(-1.08%)
Jun 13, 2024 261.85 262.30 259.36 262.30 1,543,408 +0.17(+0.06%)
Jun 12, 2024 263.09 263.76 259.91 262.13 1,103,184 -0.88(-0.33%)
Jun 11, 2024 266.69 267.07 262.63 263.01 1,621,442 -3.76(-1.41%)
Jun 10, 2024 266.54 267.56 264.24 266.76 2,059,852 +0.47(+0.18%)
Jun 07, 2024 264.62 268.82 264.59 266.30 1,529,094 +3.46(+1.32%)
Jun 06, 2024 263.88 265.98 261.77 262.84 1,109,840 -0.39(-0.15%)
Jun 05, 2024 264.88 265.25 261.69 263.23 859,127 -0.67(-0.25%)
Jun 04, 2024 264.23 265.20 262.36 263.89 1,390,263 -1.82(-0.69%)
Jun 03, 2024 269.07 269.26 264.13 265.72 1,111,787 -4.17(-1.54%)
May 31, 2024 264.80 270.34 264.47 269.88 3,181,592 +5.65(+2.14%)
May 30, 2024 260.10 264.97 260.10 264.23 1,353,897 +3.61(+1.38%)
May 29, 2024 261.96 262.69 260.37 260.63 1,334,294 -1.11(-0.42%)
May 28, 2024 264.09 264.09 261.48 261.73 1,304,524 -2.11(-0.80%)
May 24, 2024 262.87 264.53 262.62 263.85 865,629 +1.68(+0.64%)
May 23, 2024 267.82 267.82 261.61 262.17 1,408,145 -4.34(-1.63%)
May 22, 2024 264.18 268.02 264.10 266.51 1,693,082 +2.43(+0.92%)
May 21, 2024 264.04 266.37 263.70 264.08 1,417,842 +0.86(+0.33%)
May 20, 2024 273.79 274.42 263.12 263.23 2,076,572 -10.11(-3.70%)
May 17, 2024 266.48 274.46 265.29 273.33 4,318,187 +9.37(+3.55%)
May 16, 2024 268.73 269.23 259.60 263.96 4,883,174 +11.87(+4.71%)
May 15, 2024 251.53 252.84 251.12 252.09 1,096,869 -0.19(-0.08%)
May 14, 2024 253.56 254.30 251.72 252.28 1,167,795 -1.38(-0.54%)
May 13, 2024 254.15 254.56 252.31 253.66 1,005,383 -0.30(-0.12%)
May 10, 2024 254.12 254.61 252.74 253.96 662,526 +0.80(+0.31%)
May 09, 2024 250.39 253.45 250.03 253.16 1,132,848 +2.40(+0.96%)
May 08, 2024 252.62 252.73 250.46 250.76 1,403,792 -0.32(-0.13%)
May 07, 2024 252.07 252.31 250.87 251.08 1,227,821 -0.10(-0.04%)
May 06, 2024 249.31 251.22 249.04 251.18 764,494 +3.50(+1.41%)
May 03, 2024 248.07 249.58 243.99 247.68 1,449,722 -1.70(-0.68%)
May 02, 2024 249.65 250.47 247.68 249.38 1,594,171 +0.32(+0.13%)
May 01, 2024 248.27 250.87 248.27 249.07 1,162,368 +1.29(+0.52%)
Apr 30, 2024 248.80 249.44 247.39 247.78 1,869,346 -0.58(-0.23%)
Apr 29, 2024 244.72 248.49 244.66 248.36 2,226,077 +3.76(+1.54%)
Apr 26, 2024 243.15 246.06 242.30 244.60 1,571,333 -0.51(-0.21%)
Apr 25, 2024 241.91 245.51 241.41 245.11 1,927,142 +2.94(+1.21%)
Apr 24, 2024 239.74 242.76 238.02 242.17 3,239,985 -6.85(-2.75%)
Apr 23, 2024 250.95 252.07 248.28 249.02 1,923,586 -1.61(-0.64%)
Apr 22, 2024 250.15 252.69 249.14 250.63 1,644,752 +1.28(+0.52%)
Apr 19, 2024 246.19 249.76 244.12 249.34 2,582,537 +4.80(+1.96%)
Apr 18, 2024 244.35 245.23 243.56 244.54 1,571,332 +1.85(+0.76%)
Apr 17, 2024 242.74 244.14 240.54 242.69 1,803,482 -1.67(-0.69%)
Apr 16, 2024 245.06 245.78 243.77 244.36 1,261,691 +0.77(+0.31%)
Apr 15, 2024 248.49 248.53 243.37 243.59 1,483,835 -1.37(-0.56%)
Apr 12, 2024 243.73 245.16 242.97 244.96 1,511,843 +1.28(+0.52%)
Apr 11, 2024 246.15 246.20 243.22 243.69 2,271,699 -3.46(-1.40%)
Apr 10, 2024 247.54 249.70 246.22 247.14 1,346,241 -0.03(-0.01%)
Apr 09, 2024 252.44 252.81 246.00 247.17 1,429,932 -5.11(-2.03%)
Apr 08, 2024 251.69 253.00 250.95 252.28 1,275,605 +0.26(+0.10%)
Apr 05, 2024 253.12 253.83 251.57 252.03 1,270,591 +0.67(+0.27%)
Apr 04, 2024 254.43 256.18 251.15 251.36 1,335,661 -2.55(-1.00%)
Apr 03, 2024 255.18 256.11 253.72 253.91 1,106,058 -1.55(-0.60%)
Apr 02, 2024 256.97 257.39 255.18 255.45 932,156 -1.06(-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.