Skip to main content

Chubb Limited (NY: CB )

258.90 +0.40 (+0.15%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 30.60 30.65 30.27 30.42 1,829,874 -0.24(-0.77%)
May 27, 2004 30.96 30.96 30.60 30.66 1,409,865 -0.14(-0.46%)
May 26, 2004 30.70 31.01 30.62 30.80 1,525,188 -0.03(-0.10%)
May 25, 2004 30.48 30.90 30.03 30.83 1,011,378 +0.36(+1.19%)
May 24, 2004 30.70 30.87 30.28 30.47 1,129,543 +0.04(+0.15%)
May 21, 2004 29.55 30.69 29.55 30.42 2,337,323 +1.12(+3.83%)
May 20, 2004 29.88 29.93 29.29 29.30 3,109,933 -0.54(-1.81%)
May 19, 2004 30.29 30.91 29.69 29.84 1,275,863 -0.17(-0.57%)
May 18, 2004 30.23 30.40 30.00 30.01 725,236 -0.07(-0.22%)
May 17, 2004 30.34 30.35 29.73 30.08 1,260,703 -0.50(-1.62%)
May 14, 2004 30.61 30.86 30.25 30.57 1,281,683 -0.01(-0.05%)
May 13, 2004 30.45 30.92 30.36 30.59 1,093,133 +0.15(+0.49%)
May 12, 2004 30.92 30.94 29.83 30.44 1,934,233 -0.31(-1.01%)
May 11, 2004 30.33 30.93 30.32 30.75 1,031,952 +0.62(+2.06%)
May 10, 2004 30.55 30.62 29.50 30.13 2,776,417 -0.78(-2.51%)
May 07, 2004 31.58 31.77 30.90 30.90 1,428,003 -0.78(-2.47%)
May 06, 2004 31.92 32.03 31.25 31.69 1,312,950 -0.24(-0.74%)
May 05, 2004 32.10 32.38 31.90 31.92 1,440,456 -0.14(-0.44%)
May 04, 2004 32.52 32.52 31.92 32.06 1,894,033 -0.30(-0.91%)
May 03, 2004 32.49 32.49 32.03 32.36 1,718,476 -0.03(-0.09%)
Apr 30, 2004 33.04 33.10 32.28 32.39 1,350,444 -0.65(-1.97%)
Apr 29, 2004 32.72 33.96 32.72 33.04 3,019,922 +0.24(+0.72%)
Apr 28, 2004 31.93 32.95 31.92 32.80 3,326,638 +0.88(+2.75%)
Apr 27, 2004 31.51 32.03 31.27 31.92 1,917,043 +0.41(+1.31%)
Apr 26, 2004 31.79 31.84 31.43 31.51 1,560,787 -0.33(-1.04%)
Apr 23, 2004 32.10 32.13 31.61 31.84 1,653,235 -0.30(-0.92%)
Apr 22, 2004 31.40 32.29 31.17 32.14 2,189,785 +0.74(+2.35%)
Apr 21, 2004 31.14 31.55 30.66 31.40 3,119,408 +0.10(+0.33%)
Apr 20, 2004 31.95 31.96 31.30 31.30 1,699,526 -0.66(-2.06%)
Apr 19, 2004 31.95 32.27 31.58 31.95 1,919,615 -0.07(-0.23%)
Apr 16, 2004 32.10 32.14 31.78 32.03 2,648,912 +0.05(+0.16%)
Apr 15, 2004 32.47 32.47 31.86 31.98 1,951,694 -0.39(-1.21%)
Apr 14, 2004 33.53 33.53 32.35 32.37 1,826,896 -1.17(-3.48%)
Apr 13, 2004 33.91 33.97 33.41 33.53 1,126,566 -0.26(-0.76%)
Apr 12, 2004 33.25 33.95 33.24 33.79 1,231,602 +0.55(+1.64%)
Apr 08, 2004 33.39 33.73 32.72 33.25 1,285,879 +0.13(+0.38%)
Apr 07, 2004 33.14 33.25 33.03 33.12 1,365,604 -0.01(-0.04%)
Apr 06, 2004 32.91 33.27 32.89 33.13 1,932,609 -0.05(-0.16%)
Apr 05, 2004 32.58 33.22 32.58 33.19 1,454,668 +0.65(+2.00%)
Apr 02, 2004 32.29 32.54 31.84 32.54 2,860,067 +0.72(+2.28%)
Apr 01, 2004 31.59 32.14 31.59 31.81 1,813,631 +0.30(+0.94%)
Mar 31, 2004 31.72 31.74 31.15 31.52 1,618,990 -0.18(-0.58%)
Mar 30, 2004 31.77 31.92 31.62 31.70 969,147 -0.10(-0.30%)
Mar 29, 2004 31.29 31.84 31.21 31.80 1,114,384 +0.52(+1.65%)
Mar 26, 2004 31.21 31.41 30.98 31.28 1,080,951 +0.07(+0.21%)
Mar 25, 2004 30.93 31.35 30.72 31.21 1,106,668 +0.44(+1.44%)
Mar 24, 2004 31.18 31.18 30.62 30.77 1,353,422 -0.41(-1.30%)
Mar 23, 2004 31.04 31.35 30.72 31.18 1,084,335 +0.16(+0.50%)
Mar 22, 2004 31.37 31.37 30.75 31.02 1,093,539 -0.35(-1.11%)
Mar 19, 2004 31.47 31.76 31.29 31.37 1,072,423 -0.26(-0.82%)
Mar 18, 2004 31.99 31.99 31.16 31.63 2,088,133 -0.39(-1.22%)
Mar 17, 2004 32.06 32.13 31.76 32.02 1,321,749 +0.46(+1.45%)
Mar 16, 2004 31.62 31.92 31.45 31.56 1,430,575 +0.13(+0.42%)
Mar 15, 2004 32.49 32.49 31.27 31.43 1,835,424 -1.21(-3.71%)
Mar 12, 2004 32.36 32.70 32.09 32.64 1,360,596 +0.95(+3.01%)
Mar 11, 2004 32.21 32.31 31.51 31.69 2,223,895 -0.75(-2.32%)
Mar 10, 2004 32.99 33.04 32.36 32.44 1,051,443 -0.39(-1.19%)
Mar 09, 2004 33.15 33.28 32.61 32.83 1,143,891 -0.42(-1.27%)
Mar 08, 2004 33.28 33.53 33.13 33.25 760,022 -0.07(-0.22%)
Mar 05, 2004 33.25 33.62 33.11 33.33 980,381 +0.07(+0.20%)
Mar 04, 2004 33.25 33.39 33.11 33.26 639,826 -0.17(-0.51%)
Mar 03, 2004 32.88 33.43 32.86 33.43 1,005,422 +0.55(+1.69%)
Mar 02, 2004 33.10 33.25 32.77 32.88 1,394,705 -0.07(-0.22%)
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.