Skip to main content

Chubb Limited (NY: CB )

259.46 -2.84 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 96.81 97.15 95.56 95.56 2,858,125 -1.46(-1.51%)
Oct 29, 2015 97.28 97.63 96.68 97.02 1,452,451 -0.01(-0.01%)
Oct 28, 2015 96.86 97.37 96.00 97.03 1,636,509 +0.60(+0.62%)
Oct 27, 2015 96.52 96.90 96.04 96.43 2,226,068 -0.58(-0.60%)
Oct 26, 2015 96.90 97.85 96.67 97.01 2,484,560 +0.37(+0.38%)
Oct 23, 2015 97.00 97.00 95.33 96.64 2,815,314 -0.24(-0.24%)
Oct 22, 2015 95.93 97.58 95.68 96.88 4,190,450 +1.29(+1.35%)
Oct 21, 2015 94.67 96.41 93.22 95.59 4,925,932 +2.13(+2.28%)
Oct 20, 2015 92.34 93.79 92.20 93.46 3,744,668 +1.30(+1.41%)
Oct 19, 2015 91.49 92.18 91.49 92.16 2,585,208 +0.47(+0.51%)
Oct 16, 2015 91.39 91.89 90.78 91.69 3,021,356 +1.18(+1.30%)
Oct 15, 2015 89.07 90.62 89.07 90.51 1,883,009 +1.68(+1.89%)
Oct 14, 2015 89.45 89.83 88.71 88.83 1,836,658 -0.76(-0.85%)
Oct 13, 2015 89.68 90.36 89.28 89.59 1,715,122 -0.48(-0.53%)
Oct 12, 2015 89.00 90.28 89.00 90.07 1,360,329 +0.46(+0.52%)
Oct 09, 2015 89.56 90.28 89.40 89.61 3,757,902 -0.09(-0.10%)
Oct 08, 2015 87.98 89.77 87.53 89.70 2,333,873 +1.35(+1.52%)
Oct 07, 2015 87.45 88.35 87.09 88.35 3,086,910 +1.42(+1.64%)
Oct 06, 2015 87.19 87.60 86.63 86.93 2,469,547 -0.88(-1.00%)
Oct 05, 2015 87.08 88.07 87.04 87.80 2,595,758 +1.35(+1.57%)
Oct 02, 2015 84.90 86.45 84.45 86.45 2,399,665 +0.36(+0.42%)
Oct 01, 2015 86.88 86.96 84.95 86.09 3,985,621 -0.93(-1.07%)
Sep 30, 2015 86.17 87.15 85.96 87.02 3,556,672 +1.52(+1.78%)
Sep 29, 2015 84.86 85.67 84.25 85.50 2,492,631 +0.58(+0.68%)
Sep 28, 2015 86.02 86.72 84.44 84.92 3,157,587 -1.56(-1.80%)
Sep 25, 2015 86.03 87.16 85.64 86.47 3,178,324 +1.56(+1.84%)
Sep 24, 2015 84.06 85.10 83.74 84.91 2,379,444 +0.18(+0.21%)
Sep 23, 2015 84.34 85.41 84.08 84.74 3,038,369 +0.30(+0.36%)
Sep 22, 2015 84.20 84.68 83.87 84.43 3,165,873 -0.59(-0.69%)
Sep 21, 2015 84.14 85.25 83.84 85.02 2,784,223 +1.47(+1.76%)
Sep 18, 2015 83.44 84.64 83.27 83.55 4,265,757 -1.36(-1.61%)
Sep 17, 2015 85.21 86.02 84.77 84.91 3,141,194 -0.22(-0.26%)
Sep 16, 2015 84.73 85.25 84.56 85.13 1,681,120 +0.43(+0.50%)
Sep 15, 2015 83.97 84.98 83.57 84.70 2,316,029 +0.91(+1.09%)
Sep 14, 2015 84.50 84.50 83.60 83.79 1,974,341 -0.54(-0.64%)
Sep 11, 2015 83.91 84.51 83.82 84.33 1,903,699 +0.10(+0.12%)
Sep 10, 2015 84.23 84.86 83.89 84.23 2,013,127 +0.01(+0.01%)
Sep 09, 2015 85.95 86.34 84.08 84.23 2,197,142 -1.04(-1.22%)
Sep 08, 2015 84.84 85.38 84.12 85.26 2,332,579 +1.51(+1.81%)
Sep 04, 2015 83.95 83.75 83.75 83.75 3,000,529 -1.26(-1.49%)
Sep 03, 2015 84.51 85.25 84.44 85.01 2,554,874 +0.87(+1.03%)
Sep 02, 2015 84.18 84.55 83.19 84.14 2,547,361 +0.76(+0.91%)
Sep 01, 2015 83.93 84.47 82.96 83.38 3,618,480 -2.04(-2.39%)
Aug 31, 2015 85.55 85.55 84.70 85.42 2,627,472 -0.46(-0.54%)
Aug 28, 2015 86.42 86.74 85.07 85.88 2,902,069 -0.78(-0.90%)
Aug 27, 2015 86.01 86.98 85.01 86.66 3,393,051 +1.50(+1.76%)
Aug 26, 2015 85.00 85.50 83.26 85.16 4,358,511 +1.78(+2.14%)
Aug 25, 2015 87.26 87.26 83.30 83.38 4,132,326 -1.34(-1.58%)
Aug 24, 2015 83.43 86.75 80.27 84.72 6,821,562 -3.14(-3.57%)
Aug 21, 2015 89.24 89.68 87.81 87.85 3,211,537 -2.03(-2.26%)
Aug 20, 2015 90.95 91.20 89.84 89.89 2,988,786 -1.86(-2.03%)
Aug 19, 2015 91.76 92.42 91.17 91.75 2,293,742 -0.63(-0.68%)
Aug 18, 2015 91.80 92.43 91.55 92.38 1,745,568 +0.41(+0.45%)
Aug 17, 2015 91.63 92.35 91.08 91.97 1,663,840 +0.27(+0.29%)
Aug 14, 2015 91.30 91.74 90.97 91.70 1,586,023 +0.58(+0.63%)
Aug 13, 2015 90.24 91.58 89.99 91.12 1,813,197 -0.13(-0.14%)
Aug 12, 2015 91.41 91.47 90.14 91.25 2,172,495 -0.71(-0.77%)
Aug 11, 2015 91.31 92.43 91.31 91.96 2,152,362 -0.11(-0.12%)
Aug 10, 2015 92.48 92.85 91.85 92.07 1,901,385 +0.21(+0.23%)
Aug 07, 2015 91.93 91.99 91.42 91.86 1,753,244 -0.23(-0.25%)
Aug 06, 2015 93.05 93.08 91.73 92.09 2,334,352 -0.83(-0.89%)
Aug 05, 2015 92.75 93.34 92.39 92.92 2,863,984 +0.64(+0.69%)
Aug 04, 2015 92.50 92.96 92.20 92.29 2,831,997 -0.31(-0.33%)
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.