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 (%)
May 28, 2021 162.18 162.62 160.54 161.80 2,305,637 +0.61(+0.38%)
May 27, 2021 159.17 161.74 158.85 161.19 5,071,864 +3.05(+1.93%)
May 26, 2021 159.13 159.15 156.81 158.14 2,419,656 +0.46(+0.29%)
May 25, 2021 158.36 159.80 157.48 157.68 2,777,705 -0.94(-0.59%)
May 24, 2021 159.57 160.35 157.94 158.63 3,072,661 -0.05(-0.03%)
May 21, 2021 158.59 160.65 157.69 158.67 2,708,885 +0.52(+0.33%)
May 20, 2021 158.21 159.15 157.29 158.15 3,521,918 +0.06(+0.04%)
May 19, 2021 156.74 158.14 155.31 158.09 2,811,034 +0.27(+0.17%)
May 18, 2021 159.68 159.84 157.65 157.83 2,955,192 -2.54(-1.58%)
May 17, 2021 161.62 161.94 160.00 160.37 984,468 -1.61(-0.99%)
May 14, 2021 160.64 162.45 160.25 161.98 1,452,027 +1.32(+0.82%)
May 13, 2021 156.60 161.65 156.44 160.65 1,888,715 +3.68(+2.35%)
May 12, 2021 160.84 161.33 156.82 156.97 2,518,327 -2.70(-1.69%)
May 11, 2021 164.05 164.36 159.21 159.67 3,892,945 -5.78(-3.49%)
May 10, 2021 168.32 168.65 165.42 165.45 1,540,749 -2.44(-1.45%)
May 07, 2021 163.23 168.03 162.79 167.89 3,188,288 +3.00(+1.82%)
May 06, 2021 164.10 165.25 163.07 164.89 2,363,384 +1.81(+1.11%)
May 05, 2021 163.55 164.49 161.70 163.08 2,260,418 -1.30(-0.79%)
May 04, 2021 163.28 165.31 163.04 164.38 2,587,687 +0.67(+0.41%)
May 03, 2021 164.99 166.00 162.88 163.72 2,387,092 +0.40(+0.24%)
Apr 30, 2021 160.88 164.96 160.47 163.32 3,443,589 +1.99(+1.23%)
Apr 29, 2021 157.27 162.26 157.00 161.33 3,026,674 +5.18(+3.32%)
Apr 28, 2021 159.84 161.67 154.39 156.15 2,393,038 -2.42(-1.52%)
Apr 27, 2021 157.77 159.18 157.53 158.57 1,250,991 +0.54(+0.34%)
Apr 26, 2021 160.95 162.21 157.97 158.03 1,502,467 -3.07(-1.91%)
Apr 23, 2021 159.14 161.26 158.92 161.10 1,742,702 +2.23(+1.40%)
Apr 22, 2021 156.33 160.60 155.53 158.87 2,956,919 +1.76(+1.12%)
Apr 21, 2021 154.19 157.70 154.10 157.11 1,326,976 +3.20(+2.08%)
Apr 20, 2021 153.43 154.36 152.64 153.91 1,345,946 +0.00(+0.00%)
Apr 19, 2021 155.20 155.34 152.85 153.91 1,224,862 -1.01(-0.65%)
Apr 16, 2021 154.63 156.26 154.63 154.92 1,681,870 +0.64(+0.41%)
Apr 15, 2021 156.15 156.51 153.77 154.29 1,811,076 -1.91(-1.23%)
Apr 14, 2021 152.94 157.20 152.29 156.20 1,489,871 +3.04(+1.98%)
Apr 13, 2021 153.18 153.69 151.51 153.16 1,532,858 -0.02(-0.01%)
Apr 12, 2021 153.56 154.29 152.74 153.18 1,233,107 +0.24(+0.16%)
Apr 09, 2021 153.01 153.43 151.81 152.94 2,182,396 +0.74(+0.49%)
Apr 08, 2021 151.90 152.74 150.97 152.20 1,681,826 -0.99(-0.65%)
Apr 07, 2021 154.08 154.11 152.38 153.19 1,319,750 -0.08(-0.06%)
Apr 06, 2021 152.09 153.55 151.67 153.28 2,065,935 +1.07(+0.71%)
Apr 05, 2021 152.96 153.73 151.56 152.20 1,399,716 +0.88(+0.58%)
Apr 01, 2021 149.88 151.67 149.59 151.33 2,094,457 +0.97(+0.65%)
Mar 31, 2021 153.12 154.67 150.19 150.35 3,073,612 -3.37(-2.19%)
Mar 30, 2021 152.74 154.62 152.51 153.72 2,837,769 +1.11(+0.73%)
Mar 29, 2021 154.67 154.67 150.29 152.61 2,932,446 +0.53(+0.35%)
Mar 26, 2021 152.38 152.38 150.20 152.08 1,986,766 +0.83(+0.55%)
Mar 25, 2021 149.53 151.76 147.60 151.25 3,152,264 +2.18(+1.46%)
Mar 24, 2021 150.38 151.98 149.04 149.07 2,444,093 -0.72(-0.48%)
Mar 23, 2021 148.85 151.70 148.56 149.79 3,458,608 +0.31(+0.21%)
Mar 22, 2021 151.42 152.26 149.33 149.48 3,521,228 -2.08(-1.37%)
Mar 19, 2021 159.34 160.18 151.45 151.56 7,265,830 -8.47(-5.29%)
Mar 18, 2021 165.48 170.38 157.24 160.03 4,875,888 -4.32(-2.63%)
Mar 17, 2021 164.77 165.07 162.24 164.35 1,244,259 +0.98(+0.60%)
Mar 16, 2021 164.48 164.48 161.25 163.37 1,023,571 -1.69(-1.02%)
Mar 15, 2021 165.84 166.13 163.00 165.06 1,425,327 -0.81(-0.49%)
Mar 12, 2021 164.91 166.15 164.23 165.86 1,470,685 +3.26(+2.00%)
Mar 11, 2021 162.38 164.04 161.85 162.60 3,121,562 -1.77(-1.08%)
Mar 10, 2021 161.28 164.91 161.04 164.38 1,898,892 +3.63(+2.26%)
Mar 09, 2021 163.00 164.21 160.57 160.75 1,882,806 -3.39(-2.07%)
Mar 08, 2021 162.97 167.14 161.90 164.14 1,881,577 +1.48(+0.91%)
Mar 05, 2021 159.55 163.49 157.69 162.66 2,298,110 +5.37(+3.42%)
Mar 04, 2021 158.67 159.18 155.37 157.29 2,181,152 -1.42(-0.90%)
Mar 03, 2021 158.91 161.47 158.44 158.71 2,278,940 -0.10(-0.07%)
Mar 02, 2021 157.96 160.88 157.45 158.81 1,667,649 +0.24(+0.15%)
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.