Skip to main content

Chubb Limited (NY: CB )

289.18 -1.60 (-0.55%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 123.45 124.58 123.34 124.52 1,532,169 +1.13(+0.92%)
May 30, 2017 123.16 123.64 123.02 123.39 971,059 -0.30(-0.25%)
May 26, 2017 124.07 124.24 123.69 123.69 1,127,425 -0.45(-0.36%)
May 25, 2017 123.04 124.24 122.82 124.15 1,152,011 +1.64(+1.34%)
May 24, 2017 122.25 122.65 121.99 122.50 1,153,807 +0.23(+0.18%)
May 23, 2017 121.54 122.43 121.42 122.28 1,268,328 +0.74(+0.61%)
May 22, 2017 120.62 121.67 120.62 121.54 1,352,624 +1.11(+0.92%)
May 19, 2017 120.70 120.73 120.02 120.42 1,857,248 -0.07(-0.06%)
May 18, 2017 119.69 121.66 119.63 120.50 2,067,766 +0.67(+0.56%)
May 17, 2017 119.16 120.28 118.83 119.83 2,393,525 +0.67(+0.56%)
May 16, 2017 118.50 119.81 118.50 119.16 1,002,653 -0.30(-0.26%)
May 15, 2017 118.83 119.66 118.71 119.46 1,211,418 +0.55(+0.46%)
May 12, 2017 118.99 119.41 118.74 118.91 1,161,245 -0.41(-0.34%)
May 11, 2017 119.50 119.75 118.94 119.32 1,604,264 -0.69(-0.57%)
May 10, 2017 118.90 120.16 118.75 120.01 2,366,468 +1.46(+1.23%)
May 09, 2017 119.14 119.42 118.27 118.55 1,201,933 -0.79(-0.66%)
May 08, 2017 119.89 119.96 119.20 119.34 887,977 -0.45(-0.38%)
May 05, 2017 120.46 120.59 119.42 119.79 1,695,122 -0.48(-0.40%)
May 04, 2017 119.99 120.29 119.53 120.27 1,676,580 +0.64(+0.54%)
May 03, 2017 119.12 120.03 119.00 119.62 1,427,364 +0.46(+0.39%)
May 02, 2017 119.31 119.31 118.77 119.16 1,765,109 +0.12(+0.10%)
May 01, 2017 119.38 119.83 118.88 119.04 1,623,068 -0.31(-0.26%)
Apr 28, 2017 120.36 120.56 119.20 119.36 1,712,673 -1.02(-0.85%)
Apr 27, 2017 120.96 121.29 120.30 120.37 1,188,111 -0.44(-0.37%)
Apr 26, 2017 120.35 122.09 119.83 120.82 2,492,509 +1.57(+1.32%)
Apr 25, 2017 119.42 119.83 119.01 119.24 2,150,855 +0.30(+0.25%)
Apr 24, 2017 119.45 119.70 118.29 118.95 2,801,787 +1.13(+0.96%)
Apr 21, 2017 118.75 119.05 117.77 117.82 2,842,853 -1.13(-0.95%)
Apr 20, 2017 118.88 119.17 118.09 118.95 1,971,139 -0.16(-0.14%)
Apr 19, 2017 120.34 120.34 118.75 119.11 1,682,913 -0.46(-0.39%)
Apr 18, 2017 119.83 120.34 119.56 119.57 1,387,713 -0.60(-0.50%)
Apr 17, 2017 119.19 120.30 118.92 120.17 1,169,711 +1.28(+1.07%)
Apr 13, 2017 118.88 119.28 118.49 118.89 1,293,381 -0.26(-0.22%)
Apr 12, 2017 119.22 119.35 118.63 119.16 2,189,949 -0.68(-0.57%)
Apr 11, 2017 119.49 120.07 119.23 119.83 1,054,556 -0.16(-0.13%)
Apr 10, 2017 119.55 120.37 118.84 119.99 1,155,187 +0.44(+0.37%)
Apr 07, 2017 119.09 120.03 119.09 119.55 1,162,172 -0.10(-0.09%)
Apr 06, 2017 119.30 119.99 118.62 119.65 1,652,574 +0.70(+0.59%)
Apr 05, 2017 119.71 120.10 118.86 118.95 1,330,919 -0.49(-0.41%)
Apr 04, 2017 118.43 119.52 118.43 119.43 1,099,918 +0.93(+0.79%)
Apr 03, 2017 118.59 118.82 117.97 118.50 1,297,644 +0.02(+0.01%)
Mar 31, 2017 119.18 119.19 118.46 118.49 1,965,286 -0.69(-0.58%)
Mar 30, 2017 118.42 119.40 118.36 119.18 834,982 +0.48(+0.40%)
Mar 29, 2017 119.03 119.12 118.48 118.70 1,189,394 -0.70(-0.59%)
Mar 28, 2017 117.74 119.69 117.64 119.41 1,695,024 +1.16(+0.98%)
Mar 27, 2017 116.81 118.27 116.64 118.25 1,327,008 +0.52(+0.44%)
Mar 24, 2017 118.25 118.48 117.28 117.73 1,089,382 -0.52(-0.44%)
Mar 23, 2017 118.13 119.37 118.02 118.25 1,787,264 +0.01(+0.01%)
Mar 22, 2017 117.75 118.60 117.43 118.24 1,500,341 +0.49(+0.42%)
Mar 21, 2017 118.95 119.31 117.37 117.75 1,914,927 -0.92(-0.77%)
Mar 20, 2017 119.29 119.29 118.62 118.66 1,098,855 -0.83(-0.70%)
Mar 17, 2017 119.23 119.49 118.67 119.49 3,322,502 +0.32(+0.27%)
Mar 16, 2017 119.71 119.93 118.78 119.17 1,403,302 -0.46(-0.38%)
Mar 15, 2017 119.35 119.88 118.79 119.63 1,643,366 +0.80(+0.68%)
Mar 14, 2017 118.79 119.24 118.53 118.83 1,174,676 -0.18(-0.15%)
Mar 13, 2017 119.15 119.58 118.66 119.01 1,485,577 -0.23(-0.20%)
Mar 10, 2017 119.23 119.31 118.65 119.24 1,242,324 +0.35(+0.29%)
Mar 09, 2017 118.72 119.25 118.51 118.90 1,215,532 +0.39(+0.33%)
Mar 08, 2017 119.32 119.74 118.36 118.51 1,311,508 -0.39(-0.33%)
Mar 07, 2017 118.80 119.20 118.49 118.90 1,310,078 -0.24(-0.20%)
Mar 06, 2017 119.34 119.74 119.03 119.14 1,392,133 -0.83(-0.69%)
Mar 03, 2017 119.71 120.04 119.10 119.97 1,434,105 +0.22(+0.18%)
Mar 02, 2017 120.85 121.42 119.75 119.75 1,342,652 -1.71(-1.41%)
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.