Skip to main content

Chubb Limited (NY: CB )

259.13 +0.63 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 223.40 228.66 222.92 227.80 5,263,282 +4.32(+1.93%)
Nov 29, 2023 222.35 224.31 221.74 223.48 2,343,229 +0.09(+0.04%)
Nov 28, 2023 226.32 226.43 223.10 223.39 1,384,166 -3.34(-1.47%)
Nov 27, 2023 225.90 226.99 225.42 226.73 1,383,407 +1.30(+0.58%)
Nov 24, 2023 225.79 227.34 224.84 225.43 788,103 +0.37(+0.16%)
Nov 22, 2023 222.96 225.85 222.53 225.06 1,312,171 +1.37(+0.61%)
Nov 21, 2023 222.99 224.80 221.67 223.69 1,375,957 +2.12(+0.95%)
Nov 20, 2023 220.43 222.66 219.70 221.58 1,416,687 +0.53(+0.24%)
Nov 17, 2023 220.43 222.32 219.95 221.05 1,514,372 +0.62(+0.28%)
Nov 16, 2023 218.17 221.50 217.47 220.43 1,692,236 +3.75(+1.73%)
Nov 15, 2023 217.99 218.97 214.72 216.67 2,442,287 -1.32(-0.61%)
Nov 14, 2023 218.69 219.54 215.21 217.99 2,616,317 -2.43(-1.10%)
Nov 13, 2023 221.38 222.70 219.74 220.43 1,361,179 -0.44(-0.20%)
Nov 10, 2023 218.61 221.03 217.28 220.86 2,510,057 +3.59(+1.65%)
Nov 09, 2023 218.08 218.89 216.90 217.28 1,540,486 -0.18(-0.08%)
Nov 08, 2023 218.13 219.37 215.86 217.46 1,288,678 +0.07(+0.03%)
Nov 07, 2023 217.57 218.61 217.04 217.39 1,209,082 -0.61(-0.28%)
Nov 06, 2023 218.35 218.39 216.12 217.99 1,419,549 +0.75(+0.35%)
Nov 03, 2023 218.08 218.43 214.90 217.24 2,024,424 +0.19(+0.09%)
Nov 02, 2023 217.92 219.83 214.01 217.05 3,412,783 -1.70(-0.78%)
Nov 01, 2023 214.35 220.08 213.78 218.75 2,249,028 +5.65(+2.65%)
Oct 31, 2023 213.52 214.14 211.31 213.10 3,351,967 +0.91(+0.43%)
Oct 30, 2023 208.76 212.85 208.76 212.18 2,475,238 +5.11(+2.47%)
Oct 27, 2023 209.86 210.73 205.99 207.07 1,894,482 -4.51(-2.13%)
Oct 26, 2023 215.33 215.99 210.86 211.58 2,540,173 -2.54(-1.19%)
Oct 25, 2023 213.46 216.95 209.76 214.12 2,948,682 +4.18(+1.99%)
Oct 24, 2023 206.00 210.24 206.00 209.94 2,513,412 +4.88(+2.38%)
Oct 23, 2023 205.28 206.34 204.18 205.06 1,376,009 -1.46(-0.71%)
Oct 20, 2023 207.91 209.92 205.81 206.51 1,381,770 -2.54(-1.22%)
Oct 19, 2023 213.60 214.33 208.45 209.06 1,831,837 -4.58(-2.14%)
Oct 18, 2023 214.72 217.15 213.18 213.63 1,684,559 -0.96(-0.45%)
Oct 17, 2023 212.99 215.37 212.62 214.60 1,128,574 +2.09(+0.99%)
Oct 16, 2023 210.50 213.93 210.49 212.50 1,295,588 +3.06(+1.46%)
Oct 13, 2023 208.23 211.23 208.23 209.44 1,612,598 +1.59(+0.76%)
Oct 12, 2023 209.49 210.34 206.93 207.85 1,461,101 -0.83(-0.40%)
Oct 11, 2023 208.05 208.91 206.73 208.69 1,772,174 +0.51(+0.24%)
Oct 10, 2023 209.36 209.82 206.56 208.18 1,537,153 -0.81(-0.39%)
Oct 09, 2023 208.19 209.16 207.43 209.00 1,242,396 +0.93(+0.45%)
Oct 06, 2023 208.96 209.72 207.56 208.06 1,477,298 -1.20(-0.57%)
Oct 05, 2023 207.35 210.00 205.84 209.26 1,631,498 +3.07(+1.49%)
Oct 04, 2023 203.53 206.38 202.70 206.20 1,801,089 +2.74(+1.35%)
Oct 03, 2023 204.73 204.82 202.72 203.46 1,494,097 -1.48(-0.72%)
Oct 02, 2023 205.52 205.89 204.04 204.94 1,490,308 -1.77(-0.86%)
Sep 29, 2023 210.50 210.53 205.46 206.70 1,728,569 -4.06(-1.93%)
Sep 28, 2023 211.02 211.75 210.36 210.76 1,066,266 +0.64(+0.30%)
Sep 27, 2023 210.66 211.19 208.02 210.13 1,562,568 -0.34(-0.16%)
Sep 26, 2023 210.27 211.73 209.52 210.47 1,370,935 -0.26(-0.12%)
Sep 25, 2023 210.24 210.92 210.25 210.72 1,036,728 -0.84(-0.40%)
Sep 22, 2023 210.84 213.05 210.84 211.57 1,241,787 +0.59(+0.28%)
Sep 21, 2023 212.00 213.33 210.83 210.98 1,475,675 -1.26(-0.59%)
Sep 20, 2023 213.47 214.56 212.06 212.24 2,143,446 -0.51(-0.24%)
Sep 19, 2023 213.23 213.59 211.00 212.75 1,950,428 +0.16(+0.07%)
Sep 18, 2023 210.69 212.86 209.49 212.59 1,576,434 +1.90(+0.90%)
Sep 15, 2023 209.85 210.93 208.95 210.69 3,873,534 +0.22(+0.10%)
Sep 14, 2023 208.75 210.87 207.81 210.48 1,896,747 +2.95(+1.42%)
Sep 13, 2023 207.26 207.65 205.78 207.53 1,656,197 +1.56(+0.76%)
Sep 12, 2023 204.51 207.43 203.96 205.97 1,598,859 +1.92(+0.94%)
Sep 11, 2023 203.21 205.08 202.73 204.05 1,271,348 +1.66(+0.82%)
Sep 08, 2023 201.74 204.19 201.71 202.38 1,799,220 +0.64(+0.32%)
Sep 07, 2023 200.40 203.52 200.29 201.74 1,681,260 +2.06(+1.03%)
Sep 06, 2023 197.20 200.25 196.45 199.69 1,755,924 +1.86(+0.94%)
Sep 05, 2023 200.22 200.86 197.50 197.83 1,807,319 -3.19(-1.59%)
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.