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 96.83 97.17 95.58 95.58 2,857,417 -1.46(-1.51%)
Oct 29, 2015 97.31 97.66 96.70 97.04 1,452,091 -0.01(-0.01%)
Oct 28, 2015 96.88 97.40 96.03 97.05 1,636,103 +0.60(+0.62%)
Oct 27, 2015 96.55 96.93 96.07 96.45 2,225,517 -0.58(-0.60%)
Oct 26, 2015 96.93 97.88 96.69 97.04 2,483,944 +0.37(+0.38%)
Oct 23, 2015 97.02 97.02 95.35 96.67 2,814,616 -0.24(-0.24%)
Oct 22, 2015 95.96 97.60 95.71 96.90 4,189,412 +1.29(+1.35%)
Oct 21, 2015 94.70 96.44 93.25 95.61 4,924,711 +2.13(+2.28%)
Oct 20, 2015 92.36 93.81 92.22 93.48 3,743,740 +1.30(+1.41%)
Oct 19, 2015 91.51 92.20 91.51 92.19 2,584,568 +0.47(+0.51%)
Oct 16, 2015 91.41 91.92 90.81 91.72 3,020,607 +1.18(+1.30%)
Oct 15, 2015 89.09 90.65 89.09 90.54 1,882,543 +1.68(+1.89%)
Oct 14, 2015 89.48 89.86 88.73 88.85 1,836,203 -0.76(-0.85%)
Oct 13, 2015 89.70 90.39 89.30 89.61 1,714,697 -0.48(-0.53%)
Oct 12, 2015 89.02 90.30 89.02 90.09 1,359,992 +0.46(+0.52%)
Oct 09, 2015 89.58 90.30 89.42 89.63 3,756,971 -0.09(-0.10%)
Oct 08, 2015 88.00 89.79 87.55 89.72 2,333,295 +1.35(+1.52%)
Oct 07, 2015 87.47 88.37 87.11 88.37 3,086,146 +1.42(+1.64%)
Oct 06, 2015 87.21 87.62 86.65 86.95 2,468,935 -0.88(-1.00%)
Oct 05, 2015 87.10 88.10 87.06 87.83 2,595,115 +1.36(+1.57%)
Oct 02, 2015 84.92 86.47 84.47 86.47 2,399,071 +0.36(+0.42%)
Oct 01, 2015 86.90 86.98 84.97 86.11 3,984,633 -0.93(-1.07%)
Sep 30, 2015 86.19 87.17 85.98 87.04 3,555,791 +1.52(+1.78%)
Sep 29, 2015 84.88 85.69 84.27 85.52 2,492,014 +0.58(+0.68%)
Sep 28, 2015 86.04 86.74 84.46 84.94 3,156,805 -1.56(-1.80%)
Sep 25, 2015 86.05 87.18 85.66 86.50 3,177,536 +1.56(+1.84%)
Sep 24, 2015 84.08 85.12 83.76 84.93 2,378,854 +0.18(+0.21%)
Sep 23, 2015 84.36 85.43 84.10 84.76 3,037,616 +0.30(+0.36%)
Sep 22, 2015 84.22 84.70 83.90 84.46 3,165,088 -0.59(-0.69%)
Sep 21, 2015 84.16 85.28 83.86 85.04 2,783,533 +1.47(+1.76%)
Sep 18, 2015 83.46 84.66 83.29 83.57 4,264,700 -1.36(-1.61%)
Sep 17, 2015 85.23 86.04 84.79 84.93 3,140,415 -0.22(-0.26%)
Sep 16, 2015 84.75 85.27 84.58 85.15 1,680,703 +0.43(+0.50%)
Sep 15, 2015 83.99 85.00 83.59 84.72 2,315,454 +0.91(+1.09%)
Sep 14, 2015 84.52 84.52 83.62 83.81 1,973,851 -0.54(-0.64%)
Sep 11, 2015 83.93 84.53 83.85 84.36 1,903,227 +0.10(+0.12%)
Sep 10, 2015 84.25 84.88 83.91 84.25 2,012,628 +0.01(+0.01%)
Sep 09, 2015 85.97 86.36 84.10 84.25 2,196,598 -1.04(-1.22%)
Sep 08, 2015 84.87 85.40 84.14 85.28 2,332,001 +1.51(+1.81%)
Sep 04, 2015 83.97 83.77 83.77 83.77 2,999,786 -1.26(-1.49%)
Sep 03, 2015 84.53 85.28 84.46 85.03 2,554,240 +0.87(+1.03%)
Sep 02, 2015 84.20 84.57 83.21 84.16 2,546,729 +0.76(+0.91%)
Sep 01, 2015 83.95 84.49 82.98 83.40 3,617,583 -2.04(-2.39%)
Aug 31, 2015 85.57 85.57 84.72 85.44 2,626,820 -0.46(-0.54%)
Aug 28, 2015 86.44 86.76 85.09 85.90 2,901,349 -0.78(-0.90%)
Aug 27, 2015 86.03 87.01 85.03 86.68 3,392,210 +1.50(+1.76%)
Aug 26, 2015 85.02 85.52 83.28 85.18 4,357,430 +1.78(+2.14%)
Aug 25, 2015 87.28 87.28 83.32 83.40 4,131,301 -1.34(-1.58%)
Aug 24, 2015 83.45 86.77 80.29 84.74 6,819,871 -3.14(-3.57%)
Aug 21, 2015 89.26 89.70 87.83 87.88 3,210,740 -2.03(-2.26%)
Aug 20, 2015 90.97 91.22 89.87 89.91 2,988,045 -1.87(-2.03%)
Aug 19, 2015 91.78 92.44 91.20 91.77 2,293,173 -0.63(-0.68%)
Aug 18, 2015 91.82 92.45 91.57 92.40 1,745,135 +0.41(+0.45%)
Aug 17, 2015 91.65 92.37 91.10 91.99 1,663,427 +0.27(+0.29%)
Aug 14, 2015 91.32 91.77 90.99 91.72 1,585,630 +0.58(+0.63%)
Aug 13, 2015 90.26 91.61 90.01 91.15 1,812,747 -0.13(-0.14%)
Aug 12, 2015 91.43 91.49 90.16 91.27 2,171,956 -0.71(-0.77%)
Aug 11, 2015 91.33 92.45 91.33 91.98 2,151,829 -0.11(-0.12%)
Aug 10, 2015 92.50 92.87 91.87 92.09 1,900,914 +0.21(+0.23%)
Aug 07, 2015 91.95 92.01 91.45 91.88 1,752,809 -0.23(-0.25%)
Aug 06, 2015 93.07 93.10 91.75 92.12 2,333,773 -0.83(-0.89%)
Aug 05, 2015 92.77 93.36 92.42 92.94 2,863,274 +0.64(+0.69%)
Aug 04, 2015 92.52 92.99 92.23 92.31 2,831,295 -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.