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 (%)
Feb 28, 2011 47.44 47.66 47.18 47.45 2,633,616 -0.02(-0.05%)
Feb 25, 2011 47.09 47.60 46.85 47.47 2,314,590 +0.48(+1.02%)
Feb 24, 2011 48.02 48.20 46.31 46.99 5,217,617 -1.24(-2.57%)
Feb 23, 2011 48.49 48.75 48.11 48.23 5,048,353 -0.41(-0.85%)
Feb 22, 2011 48.78 49.28 47.98 48.64 5,488,622 -0.68(-1.37%)
Feb 18, 2011 47.72 49.35 47.41 49.31 4,789,906 +1.80(+3.79%)
Feb 17, 2011 47.01 47.75 47.01 47.51 1,815,791 +0.34(+0.73%)
Feb 16, 2011 46.85 47.33 46.63 47.17 1,546,359 +0.38(+0.80%)
Feb 15, 2011 46.75 47.15 46.51 46.79 2,106,875 -0.09(-0.19%)
Feb 14, 2011 47.45 47.65 46.68 46.88 2,786,321 -0.71(-1.48%)
Feb 11, 2011 47.73 47.78 47.45 47.59 1,898,590 -0.23(-0.49%)
Feb 10, 2011 47.84 48.05 47.57 47.82 1,479,746 -0.25(-0.52%)
Feb 09, 2011 47.96 48.34 47.72 48.07 2,313,307 -0.14(-0.30%)
Feb 08, 2011 47.23 48.22 47.13 48.21 2,580,139 +1.08(+2.29%)
Feb 07, 2011 47.02 47.46 47.02 47.13 2,236,214 -0.17(-0.36%)
Feb 04, 2011 47.41 47.60 47.16 47.30 1,771,566 -0.17(-0.36%)
Feb 03, 2011 46.49 47.52 46.23 47.48 2,996,045 +0.59(+1.26%)
Feb 02, 2011 46.53 47.04 46.46 46.88 2,643,943 +0.26(+0.55%)
Feb 01, 2011 46.66 46.82 46.06 46.63 2,604,777 +0.43(+0.93%)
Jan 31, 2011 46.35 46.69 46.01 46.20 2,250,270 +0.32(+0.69%)
Jan 28, 2011 47.39 47.48 45.84 45.89 2,800,784 -1.52(-3.20%)
Jan 27, 2011 47.00 47.48 46.65 47.40 2,148,368 +0.56(+1.18%)
Jan 26, 2011 46.72 47.02 46.46 46.85 1,732,079 +0.24(+0.51%)
Jan 25, 2011 45.59 46.73 45.35 46.61 3,704,101 +1.13(+2.47%)
Jan 24, 2011 45.29 45.65 45.13 45.48 2,531,593 +0.09(+0.20%)
Jan 21, 2011 45.01 45.39 44.67 45.39 2,703,320 -0.15(-0.33%)
Jan 20, 2011 45.27 45.85 45.27 45.54 1,931,304 +0.10(+0.23%)
Jan 19, 2011 45.48 45.60 45.18 45.44 1,879,512 -0.07(-0.15%)
Jan 18, 2011 45.66 45.79 45.46 45.50 2,675,293 -0.10(-0.21%)
Jan 14, 2011 45.56 45.68 45.32 45.60 2,629,880 -0.06(-0.13%)
Jan 13, 2011 45.57 45.68 45.35 45.66 1,535,774 +0.02(+0.03%)
Jan 12, 2011 45.80 46.21 45.58 45.65 2,084,078 +0.08(+0.18%)
Jan 11, 2011 45.53 45.93 45.40 45.56 1,867,404 +0.21(+0.46%)
Jan 10, 2011 45.72 45.95 45.19 45.35 2,081,803 -0.60(-1.31%)
Jan 07, 2011 46.16 46.38 45.63 45.95 1,898,881 -0.34(-0.73%)
Jan 06, 2011 46.40 46.55 46.21 46.29 1,912,526 -0.21(-0.46%)
Jan 05, 2011 46.52 46.87 46.36 46.50 2,493,849 -0.16(-0.34%)
Jan 04, 2011 46.59 47.01 46.46 46.66 2,131,168 -0.19(-0.40%)
Jan 03, 2011 47.06 47.13 46.57 46.85 2,423,478 +0.15(+0.32%)
Dec 31, 2010 46.65 46.92 46.51 46.70 1,823,108 -0.09(-0.19%)
Dec 30, 2010 46.68 46.98 46.51 46.79 1,405,415 +0.07(+0.14%)
Dec 29, 2010 46.73 46.90 46.51 46.72 1,779,415 -0.01(-0.02%)
Dec 28, 2010 46.61 46.76 46.46 46.73 1,179,979 +0.17(+0.37%)
Dec 27, 2010 46.35 46.66 46.35 46.55 996,009 -0.05(-0.11%)
Dec 23, 2010 46.45 46.73 46.45 46.61 1,370,213 -0.01(-0.02%)
Dec 22, 2010 46.29 46.72 46.29 46.61 1,789,213 +0.26(+0.55%)
Dec 21, 2010 45.80 46.53 45.62 46.36 4,848,127 +0.63(+1.38%)
Dec 20, 2010 46.13 46.21 45.23 45.73 4,035,801 -0.07(-0.15%)
Dec 17, 2010 46.12 46.20 45.74 45.80 3,497,556 -0.33(-0.72%)
Dec 16, 2010 45.73 46.13 45.56 46.13 2,975,898 +0.53(+1.17%)
Dec 15, 2010 45.34 46.02 45.31 45.59 3,137,169 +0.08(+0.16%)
Dec 14, 2010 45.59 46.13 45.47 45.52 2,604,556 +0.05(+0.10%)
Dec 13, 2010 45.15 45.94 45.14 45.47 3,604,759 +0.50(+1.11%)
Dec 10, 2010 44.52 45.05 44.47 44.97 3,079,546 +0.58(+1.31%)
Dec 09, 2010 44.45 44.53 44.06 44.39 2,681,487 +0.07(+0.17%)
Dec 08, 2010 44.16 44.44 44.04 44.32 2,709,321 +0.12(+0.27%)
Dec 07, 2010 44.45 44.54 44.10 44.20 2,906,925 +0.13(+0.30%)
Dec 06, 2010 44.24 44.32 44.03 44.06 2,153,575 -0.28(-0.62%)
Dec 03, 2010 44.53 44.62 44.11 44.34 2,024,758 -0.31(-0.69%)
Dec 02, 2010 44.43 44.89 44.38 44.65 2,861,746 +0.27(+0.61%)
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.