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 (%)
Nov 30, 2004 29.56 29.82 29.56 29.76 1,193,769 +0.01(+0.05%)
Nov 29, 2004 29.67 29.80 29.45 29.74 1,369,934 +0.16(+0.55%)
Nov 26, 2004 29.52 29.69 29.32 29.58 310,225 -0.01(-0.05%)
Nov 24, 2004 29.38 29.65 29.27 29.60 1,207,759 +0.43(+1.49%)
Nov 23, 2004 29.04 29.20 28.76 29.16 2,481,529 +0.13(+0.43%)
Nov 22, 2004 28.71 29.12 28.70 29.04 1,705,015 +0.33(+1.15%)
Nov 19, 2004 28.67 28.75 28.59 28.71 2,392,291 +0.04(+0.13%)
Nov 18, 2004 28.42 28.67 28.37 28.67 1,703,114 +0.18(+0.62%)
Nov 17, 2004 28.69 28.79 28.34 28.49 1,805,390 -0.01(-0.05%)
Nov 16, 2004 28.53 28.68 28.34 28.51 2,385,636 -0.42(-1.45%)
Nov 15, 2004 29.01 29.32 28.88 28.93 1,860,535 +0.07(+0.23%)
Nov 12, 2004 28.99 29.08 28.28 28.86 2,298,029 -0.14(-0.48%)
Nov 11, 2004 28.82 29.16 28.82 29.00 1,107,791 +0.18(+0.61%)
Nov 10, 2004 29.18 29.23 28.82 28.82 1,163,208 -0.18(-0.61%)
Nov 09, 2004 29.08 29.34 29.00 29.00 1,499,376 +0.11(+0.38%)
Nov 08, 2004 28.86 29.06 28.78 28.89 1,069,081 +0.11(+0.38%)
Nov 05, 2004 28.73 29.20 28.64 28.78 1,542,025 +0.05(+0.18%)
Nov 04, 2004 28.35 28.93 28.24 28.73 1,989,705 +0.38(+1.35%)
Nov 03, 2004 28.68 29.01 28.24 28.35 1,546,099 +0.40(+1.45%)
Nov 02, 2004 28.16 28.48 27.79 27.94 1,825,764 -0.24(-0.86%)
Nov 01, 2004 28.12 28.42 27.77 28.18 1,555,200 +0.16(+0.58%)
Oct 29, 2004 27.97 28.22 27.65 28.02 2,422,852 +0.06(+0.21%)
Oct 28, 2004 27.31 28.09 27.16 27.96 2,569,408 +0.65(+2.37%)
Oct 27, 2004 27.19 27.59 26.73 27.31 2,770,837 -0.06(-0.22%)
Oct 26, 2004 26.87 27.70 26.80 27.37 4,876,130 +1.76(+6.87%)
Oct 25, 2004 25.92 26.10 25.45 25.61 3,258,721 +0.18(+0.69%)
Oct 22, 2004 24.88 25.99 24.83 25.44 5,349,753 +0.40(+1.59%)
Oct 21, 2004 25.04 25.47 24.66 25.04 3,823,755 +0.01(+0.03%)
Oct 20, 2004 23.93 25.29 23.67 25.03 6,084,839 +0.63(+2.56%)
Oct 19, 2004 25.77 25.78 23.41 24.41 12,615,594 -1.64(-6.30%)
Oct 18, 2004 25.75 26.31 25.50 26.05 4,856,435 +0.29(+1.14%)
Oct 15, 2004 26.13 26.13 24.26 25.75 14,780,922 -1.10(-4.09%)
Oct 14, 2004 29.53 29.55 26.25 26.85 10,229,414 -2.83(-9.53%)
Oct 13, 2004 30.00 30.08 29.60 29.68 1,437,847 -0.04(-0.15%)
Oct 12, 2004 29.78 29.85 29.52 29.72 1,502,364 -0.10(-0.32%)
Oct 11, 2004 29.82 30.19 29.77 29.82 1,674,454 -0.40(-1.32%)
Oct 08, 2004 30.58 30.72 30.08 30.22 1,310,714 -0.51(-1.65%)
Oct 07, 2004 31.13 31.14 30.66 30.72 1,265,620 -0.40(-1.30%)
Oct 06, 2004 31.13 31.36 30.91 31.13 1,147,045 +0.00(+0.00%)
Oct 05, 2004 31.18 31.24 31.05 31.13 1,751,060 -0.07(-0.21%)
Oct 04, 2004 30.26 31.61 30.26 31.19 4,081,144 +0.94(+3.09%)
Oct 01, 2004 29.72 30.30 29.63 30.26 2,220,744 +0.77(+2.60%)
Sep 30, 2004 28.60 29.54 28.35 29.49 2,698,442 +0.89(+3.11%)
Sep 29, 2004 28.55 28.68 28.07 28.60 2,346,382 -0.07(-0.23%)
Sep 28, 2004 28.09 28.79 28.09 28.67 1,941,759 +0.41(+1.46%)
Sep 27, 2004 28.85 28.88 28.09 28.26 1,764,778 -0.60(-2.07%)
Sep 24, 2004 28.84 28.87 28.58 28.85 587,580 -0.06(-0.20%)
Sep 23, 2004 28.93 29.06 28.74 28.91 1,048,435 +0.01(+0.05%)
Sep 22, 2004 29.16 29.23 28.77 28.90 1,137,673 -0.42(-1.43%)
Sep 21, 2004 29.34 29.37 29.08 29.32 1,341,818 +0.00(+0.00%)
Sep 20, 2004 29.42 29.49 29.15 29.32 1,098,419 -0.10(-0.35%)
Sep 17, 2004 29.76 29.93 29.41 29.42 1,748,343 -0.15(-0.52%)
Sep 16, 2004 29.21 29.66 29.21 29.57 1,741,009 +0.27(+0.93%)
Sep 15, 2004 28.99 29.67 28.71 29.30 1,949,501 +0.15(+0.53%)
Sep 14, 2004 29.09 29.30 29.03 29.15 1,556,422 +0.17(+0.58%)
Sep 13, 2004 28.57 29.04 28.57 28.98 1,338,151 +0.38(+1.31%)
Sep 10, 2004 28.49 28.62 28.26 28.60 1,178,420 +0.07(+0.26%)
Sep 09, 2004 28.61 28.67 28.17 28.53 1,337,336 -0.07(-0.26%)
Sep 08, 2004 28.79 28.86 28.55 28.60 942,627 -0.29(-1.02%)
Sep 07, 2004 28.75 29.13 28.75 28.90 1,448,849 +0.22(+0.77%)
Sep 03, 2004 28.27 28.99 28.26 28.68 1,786,510 +0.40(+1.41%)
Sep 02, 2004 27.61 28.34 27.33 28.28 3,085,137 +0.66(+2.37%)
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.