Skip to main content

Chubb Limited (NY: CB )

258.41 -0.09 (-0.03%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 200.28 200.34 197.94 198.63 1,783,093 -0.88(-0.44%)
Aug 30, 2023 199.68 200.83 198.70 199.51 1,407,705 -0.17(-0.08%)
Aug 29, 2023 199.25 199.75 197.09 199.68 1,151,427 +1.15(+0.58%)
Aug 28, 2023 199.63 200.42 197.70 198.53 1,160,782 -0.85(-0.43%)
Aug 25, 2023 199.33 200.92 198.20 199.38 1,242,260 +0.45(+0.23%)
Aug 24, 2023 198.46 201.10 198.28 198.92 932,744 -0.11(-0.05%)
Aug 23, 2023 197.35 199.09 197.35 199.03 1,406,686 +2.16(+1.10%)
Aug 22, 2023 196.97 198.19 196.27 196.88 1,268,773 -0.94(-0.48%)
Aug 21, 2023 198.00 198.71 195.89 197.82 1,987,395 +0.15(+0.08%)
Aug 18, 2023 197.18 198.69 196.71 197.67 1,318,511 -0.14(-0.07%)
Aug 17, 2023 200.73 201.46 197.27 197.81 1,568,323 -1.97(-0.98%)
Aug 16, 2023 197.06 200.62 196.99 199.77 1,460,480 +2.63(+1.33%)
Aug 15, 2023 197.94 198.68 196.48 197.14 1,336,531 -2.27(-1.14%)
Aug 14, 2023 200.25 200.30 198.29 199.42 1,912,515 -0.10(-0.05%)
Aug 11, 2023 198.85 200.56 198.43 199.52 1,343,191 +0.16(+0.08%)
Aug 10, 2023 200.89 202.94 198.77 199.36 1,736,511 +0.60(+0.30%)
Aug 09, 2023 198.44 200.68 197.90 198.76 1,673,555 -0.08(-0.04%)
Aug 08, 2023 199.44 199.91 197.89 198.84 1,589,189 -1.92(-0.96%)
Aug 07, 2023 200.01 202.78 199.62 200.75 1,332,837 +2.08(+1.04%)
Aug 04, 2023 200.25 201.84 198.47 198.68 1,505,937 -1.96(-0.98%)
Aug 03, 2023 202.93 203.05 200.40 200.63 1,502,758 -2.62(-1.29%)
Aug 02, 2023 200.76 204.99 200.68 203.25 1,581,748 +2.30(+1.15%)
Aug 01, 2023 202.90 204.18 200.80 200.95 1,255,639 -1.18(-0.58%)
Jul 31, 2023 203.13 204.15 200.97 202.13 2,188,672 -1.55(-0.76%)
Jul 28, 2023 209.58 209.58 203.31 203.68 2,285,693 -5.16(-2.47%)
Jul 27, 2023 204.69 209.61 203.72 208.84 4,067,774 +5.25(+2.58%)
Jul 26, 2023 203.81 206.66 201.31 203.59 2,923,587 +10.25(+5.30%)
Jul 25, 2023 197.82 198.16 193.18 193.34 1,927,844 -4.96(-2.50%)
Jul 24, 2023 197.45 200.12 196.97 198.30 1,596,945 +0.72(+0.37%)
Jul 21, 2023 197.97 198.46 196.11 197.58 1,825,232 +0.42(+0.21%)
Jul 20, 2023 193.01 197.39 192.20 197.16 2,685,390 +6.13(+3.21%)
Jul 19, 2023 191.63 192.32 190.52 191.03 1,931,471 +0.19(+0.10%)
Jul 18, 2023 189.26 191.85 189.16 190.84 2,021,103 +1.31(+0.69%)
Jul 17, 2023 186.23 191.06 186.17 189.53 1,759,703 +3.30(+1.77%)
Jul 14, 2023 187.41 187.45 184.44 186.23 2,542,671 -1.65(-0.88%)
Jul 13, 2023 186.34 188.57 185.90 187.88 1,675,925 -0.28(-0.15%)
Jul 12, 2023 190.79 191.53 187.22 188.16 2,047,074 -1.81(-0.95%)
Jul 11, 2023 185.80 190.05 185.80 189.97 1,395,945 +3.97(+2.14%)
Jul 10, 2023 189.39 190.73 185.79 185.99 1,268,063 -3.40(-1.80%)
Jul 07, 2023 187.92 191.83 187.92 189.39 1,753,555 -0.67(-0.35%)
Jul 06, 2023 188.10 190.38 187.16 190.06 1,368,650 +1.08(+0.57%)
Jul 05, 2023 188.74 189.17 186.17 188.99 1,107,780 -1.17(-0.61%)
Jul 03, 2023 189.73 190.98 188.55 190.15 505,069 -0.26(-0.13%)
Jun 30, 2023 188.01 190.79 187.36 190.41 2,141,850 +3.42(+1.83%)
Jun 29, 2023 182.23 187.21 181.66 186.99 2,038,923 +4.13(+2.26%)
Jun 28, 2023 187.14 187.14 182.45 182.85 2,710,223 -4.78(-2.55%)
Jun 27, 2023 188.74 189.94 187.62 187.63 1,685,517 -1.02(-0.54%)
Jun 26, 2023 190.56 191.82 187.28 188.65 1,667,200 -2.43(-1.27%)
Jun 23, 2023 192.14 192.96 190.85 191.08 2,090,623 -1.88(-0.97%)
Jun 22, 2023 192.81 193.05 190.36 192.96 1,510,495 +1.21(+0.63%)
Jun 21, 2023 190.68 193.00 189.48 191.75 1,675,017 +0.64(+0.34%)
Jun 20, 2023 191.84 193.15 190.30 191.11 2,347,242 -1.65(-0.86%)
Jun 16, 2023 190.25 193.66 189.81 192.76 3,416,730 +3.64(+1.92%)
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.