Skip to main content

Chubb Limited (NY: CB )

259.13 +0.63 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 195.56 199.50 195.50 198.45 2,067,297 +2.49(+1.27%)
Apr 27, 2023 194.59 196.46 193.97 195.96 2,122,195 +0.65(+0.33%)
Apr 26, 2023 198.89 201.18 193.58 195.31 2,314,857 -2.77(-1.40%)
Apr 25, 2023 196.63 198.26 196.41 198.08 1,537,457 +0.60(+0.30%)
Apr 24, 2023 198.17 199.66 197.20 197.48 1,010,705 -0.61(-0.31%)
Apr 21, 2023 199.52 199.77 195.54 198.09 1,841,269 -2.73(-1.36%)
Apr 20, 2023 200.80 202.08 199.74 200.81 1,291,746 -0.53(-0.26%)
Apr 19, 2023 200.84 202.55 200.12 201.35 1,645,428 +2.77(+1.39%)
Apr 18, 2023 196.07 198.89 195.36 198.58 1,896,968 +3.43(+1.76%)
Apr 17, 2023 192.76 195.18 191.79 195.15 2,217,154 +2.39(+1.24%)
Apr 14, 2023 197.47 198.01 191.68 192.76 1,437,273 -4.27(-2.17%)
Apr 13, 2023 193.82 197.51 193.75 197.03 1,237,840 +0.88(+0.45%)
Apr 12, 2023 195.24 197.33 194.69 196.16 1,531,612 +1.13(+0.58%)
Apr 11, 2023 193.64 195.68 192.58 195.03 1,657,042 +2.02(+1.05%)
Apr 10, 2023 194.04 194.90 192.13 193.01 960,991 -0.76(-0.39%)
Apr 06, 2023 194.12 195.28 192.71 193.76 1,267,805 +0.80(+0.41%)
Apr 05, 2023 191.32 194.18 191.32 192.97 1,246,551 +0.52(+0.27%)
Apr 04, 2023 194.28 195.21 190.65 192.44 1,128,133 -1.20(-0.62%)
Apr 03, 2023 191.45 194.41 191.45 193.65 1,831,159 +2.46(+1.29%)
Mar 31, 2023 192.03 192.68 190.26 191.19 2,020,357 +0.75(+0.39%)
Mar 30, 2023 190.56 191.10 188.20 190.44 1,012,179 +0.16(+0.08%)
Mar 29, 2023 188.77 190.51 188.26 190.28 1,659,332 +3.64(+1.95%)
Mar 28, 2023 185.22 187.58 184.63 186.64 1,337,430 +0.63(+0.34%)
Mar 27, 2023 186.18 187.81 184.52 186.01 2,006,453 +2.33(+1.27%)
Mar 24, 2023 181.16 183.86 180.57 183.67 1,884,163 +0.53(+0.29%)
Mar 23, 2023 187.38 187.57 182.12 183.14 1,790,739 -3.97(-2.12%)
Mar 22, 2023 192.19 192.83 187.07 187.11 1,428,740 -4.18(-2.19%)
Mar 21, 2023 190.21 192.19 188.84 191.29 2,295,581 +4.63(+2.48%)
Mar 20, 2023 185.21 187.69 184.70 186.67 2,337,559 +2.75(+1.49%)
Mar 17, 2023 189.50 192.32 183.77 183.92 4,873,760 -4.98(-2.64%)
Mar 16, 2023 182.24 189.18 181.45 188.90 2,441,081 +5.21(+2.84%)
Mar 15, 2023 185.67 187.31 181.60 183.69 2,707,942 -6.48(-3.41%)
Mar 14, 2023 191.74 192.64 188.22 190.17 3,013,172 +1.99(+1.06%)
Mar 13, 2023 191.14 191.95 186.46 188.18 2,299,623 -6.29(-3.24%)
Mar 10, 2023 194.57 196.89 193.63 194.47 2,534,009 -0.46(-0.24%)
Mar 09, 2023 199.85 200.02 193.74 194.94 1,551,424 -4.41(-2.21%)
Mar 08, 2023 202.71 203.67 197.86 199.35 1,312,377 -3.36(-1.66%)
Mar 07, 2023 204.27 204.27 201.49 202.71 1,395,429 -1.23(-0.61%)
Mar 06, 2023 203.74 204.50 203.40 203.94 2,531,755 +0.94(+0.46%)
Mar 03, 2023 204.40 204.97 202.35 203.00 1,956,084 -1.27(-0.62%)
Mar 02, 2023 204.53 205.26 202.82 204.28 1,540,194 -1.08(-0.52%)
Mar 01, 2023 205.85 207.42 205.12 205.35 1,899,680 -1.49(-0.72%)
Feb 28, 2023 207.37 209.62 206.79 206.84 2,058,367 -0.65(-0.31%)
Feb 27, 2023 207.64 209.34 207.18 207.49 2,601,460 +0.75(+0.37%)
Feb 24, 2023 203.16 206.87 203.16 206.74 2,036,346 +2.26(+1.11%)
Feb 23, 2023 205.98 207.46 202.96 204.47 1,304,624 -1.23(-0.60%)
Feb 22, 2023 205.43 207.13 204.48 205.71 1,215,160 +1.07(+0.52%)
Feb 21, 2023 205.74 206.14 203.14 204.64 1,627,792 -1.80(-0.87%)
Feb 17, 2023 206.09 207.44 204.96 206.44 1,723,569 +0.34(+0.17%)
Feb 16, 2023 207.69 208.61 205.90 206.10 1,444,418 -2.64(-1.26%)
Feb 15, 2023 208.06 209.14 207.56 208.74 1,631,036 -0.36(-0.17%)
Feb 14, 2023 211.17 211.75 208.79 209.10 1,628,431 -2.14(-1.01%)
Feb 13, 2023 210.31 212.29 209.90 211.24 1,530,052 +0.79(+0.38%)
Feb 10, 2023 209.50 210.89 208.98 210.44 1,784,618 +1.25(+0.60%)
Feb 09, 2023 211.96 213.20 209.07 209.19 1,811,231 -1.90(-0.90%)
Feb 08, 2023 209.55 213.74 208.80 211.09 2,333,360 +0.20(+0.09%)
Feb 07, 2023 208.07 211.78 207.37 210.89 1,796,008 +1.27(+0.61%)
Feb 06, 2023 205.88 210.18 204.87 209.62 2,238,730 +3.93(+1.91%)
Feb 03, 2023 206.84 207.63 204.13 205.69 2,932,643 -0.32(-0.16%)
Feb 02, 2023 207.69 207.69 197.74 206.01 4,108,887 -3.21(-1.53%)
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.