Skip to main content

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 (%)
Jun 30, 2003 24.64 24.93 24.19 24.25 2,886,276 -0.39(-1.58%)
Jun 27, 2003 25.53 25.53 24.54 24.64 2,057,060 -0.78(-3.09%)
Jun 26, 2003 24.82 25.61 24.36 25.42 4,169,411 +0.39(+1.55%)
Jun 25, 2003 25.46 25.84 24.95 25.03 2,706,829 -0.35(-1.39%)
Jun 24, 2003 24.38 25.71 24.36 25.39 2,974,655 +1.02(+4.18%)
Jun 23, 2003 24.50 24.68 24.26 24.37 1,148,090 -0.16(-0.66%)
Jun 20, 2003 24.72 24.87 24.50 24.53 2,279,070 -0.16(-0.63%)
Jun 19, 2003 25.57 25.60 24.44 24.69 2,812,461 -0.92(-3.59%)
Jun 18, 2003 25.62 25.91 25.30 25.61 1,438,118 -0.10(-0.39%)
Jun 17, 2003 26.18 26.24 25.66 25.71 1,652,916 -0.29(-1.12%)
Jun 16, 2003 25.32 26.14 25.32 26.00 1,606,959 +0.70(+2.77%)
Jun 13, 2003 25.28 25.39 24.86 25.30 1,142,434 -0.11(-0.45%)
Jun 12, 2003 25.46 25.71 25.03 25.41 1,667,057 +0.10(+0.39%)
Jun 11, 2003 24.93 25.45 24.82 25.31 1,380,282 +0.50(+2.00%)
Jun 10, 2003 24.40 24.81 24.30 24.81 1,959,064 +0.37(+1.53%)
Jun 09, 2003 25.07 25.07 24.39 24.44 2,344,683 -0.74(-2.95%)
Jun 06, 2003 26.01 26.15 25.12 25.18 2,572,067 -0.48(-1.87%)
Jun 05, 2003 24.93 25.72 24.75 25.66 2,232,547 +0.74(+2.95%)
Jun 04, 2003 25.18 25.49 24.75 24.93 2,933,930 -0.28(-1.12%)
Jun 03, 2003 26.09 26.23 25.07 25.21 3,148,446 -0.95(-3.65%)
Jun 02, 2003 26.15 26.84 25.83 26.17 4,159,088 +0.35(+1.37%)
May 30, 2003 25.00 25.93 25.00 25.81 7,767,675 +1.20(+4.89%)
May 29, 2003 24.81 25.21 24.49 24.61 3,059,500 -0.07(-0.29%)
May 28, 2003 24.33 24.72 24.33 24.68 1,433,310 +0.33(+1.34%)
May 27, 2003 23.75 24.36 23.60 24.36 1,860,644 +0.64(+2.68%)
May 23, 2003 23.51 23.78 23.40 23.72 1,623,927 +0.08(+0.33%)
May 22, 2003 23.55 23.68 23.35 23.64 1,440,097 +0.03(+0.12%)
May 21, 2003 23.70 23.71 23.35 23.61 1,561,001 -0.13(-0.57%)
May 20, 2003 23.99 23.99 23.45 23.75 1,581,788 -0.18(-0.77%)
May 19, 2003 24.43 24.44 23.90 23.93 1,835,756 -0.50(-2.06%)
May 16, 2003 24.36 24.75 24.19 24.43 1,830,949 +0.07(+0.29%)
May 15, 2003 24.40 24.55 24.23 24.36 2,577,582 +0.08(+0.32%)
May 14, 2003 24.04 24.51 23.79 24.28 2,121,400 +0.49(+2.05%)
May 13, 2003 24.07 24.18 23.78 23.80 1,715,701 -0.45(-1.84%)
May 12, 2003 23.23 24.29 22.83 24.24 3,151,557 +0.78(+3.35%)
May 09, 2003 23.05 23.66 22.83 23.46 2,984,554 +0.64(+2.82%)
May 08, 2003 22.42 22.98 22.42 22.81 3,509,884 -0.42(-1.80%)
May 07, 2003 23.84 23.87 23.18 23.23 2,364,763 -0.62(-2.58%)
May 06, 2003 24.03 24.03 23.41 23.85 3,336,660 -0.03(-0.12%)
May 05, 2003 23.90 24.38 23.75 23.87 2,322,341 -0.59(-2.43%)
May 02, 2003 23.72 24.54 23.47 24.47 2,658,043 +0.76(+3.19%)
May 01, 2003 23.45 23.97 23.34 23.71 3,407,081 +0.32(+1.36%)
Apr 30, 2003 24.22 24.22 23.34 23.39 4,369,927 -0.08(-0.33%)
Apr 29, 2003 23.69 23.80 22.99 23.47 3,567,437 -0.22(-0.93%)
Apr 28, 2003 23.34 24.09 23.15 23.69 2,349,633 +0.57(+2.45%)
Apr 25, 2003 23.87 24.11 23.08 23.12 2,073,322 -0.64(-2.71%)
Apr 24, 2003 24.45 24.45 23.72 23.77 2,275,959 -0.68(-2.78%)
Apr 23, 2003 24.00 24.75 24.00 24.45 6,249,379 +0.45(+1.86%)
Apr 22, 2003 22.74 24.17 22.74 24.00 5,436,001 +1.60(+7.13%)
Apr 21, 2003 22.30 22.53 22.21 22.40 1,411,816 +0.11(+0.48%)
Apr 17, 2003 21.66 22.32 21.65 22.30 1,764,770 +0.59(+2.74%)
Apr 16, 2003 22.21 22.28 21.69 21.70 1,828,120 -0.36(-1.63%)
Apr 15, 2003 21.64 22.37 21.64 22.06 2,047,585 +0.42(+1.96%)
Apr 14, 2003 21.21 21.64 20.94 21.64 2,848,661 +0.58(+2.75%)
Apr 11, 2003 21.34 21.64 20.97 21.06 2,124,229 -0.19(-0.90%)
Apr 10, 2003 21.64 21.74 21.22 21.25 1,667,623 -0.38(-1.77%)
Apr 09, 2003 21.96 22.16 21.60 21.63 1,986,356 -0.21(-0.97%)
Apr 08, 2003 22.02 22.10 21.74 21.84 2,349,350 -0.01(-0.06%)
Apr 07, 2003 22.98 23.19 21.77 21.86 3,008,876 -0.57(-2.52%)
Apr 04, 2003 21.88 22.45 21.75 22.42 2,070,211 +0.82(+3.80%)
Apr 03, 2003 21.85 21.86 21.51 21.60 1,682,188 -0.03(-0.13%)
Apr 02, 2003 21.39 21.99 21.39 21.63 2,657,760 +0.88(+4.22%)
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.