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 (%)
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%)
Jun 15, 2023 185.92 190.84 185.90 189.12 2,661,392 +3.24(+1.75%)
Jun 14, 2023 188.70 189.41 185.63 185.88 2,694,997 -3.00(-1.59%)
Jun 13, 2023 188.96 191.31 188.22 188.88 2,591,834 +1.32(+0.70%)
Jun 12, 2023 187.81 188.53 186.51 187.56 1,980,687 -0.59(-0.31%)
Jun 09, 2023 187.15 189.23 185.79 188.16 2,540,299 -0.44(-0.23%)
Jun 08, 2023 189.63 189.86 187.66 188.60 1,947,592 -0.97(-0.51%)
Jun 07, 2023 188.28 190.28 186.52 189.57 1,595,551 +0.96(+0.51%)
Jun 06, 2023 187.65 188.94 187.11 188.62 1,974,669 +0.30(+0.16%)
Jun 05, 2023 190.13 190.37 188.21 188.32 1,309,032 -1.02(-0.54%)
Jun 02, 2023 185.46 190.23 185.34 189.35 1,710,280 +4.59(+2.48%)
Jun 01, 2023 184.20 185.42 182.17 184.76 1,585,368 +1.87(+1.02%)
May 31, 2023 186.70 187.12 182.70 182.89 5,931,667 -4.23(-2.26%)
May 30, 2023 187.29 188.02 186.03 187.12 1,308,897 +0.01(+0.01%)
May 26, 2023 187.64 188.11 185.56 187.11 2,659,903 -0.49(-0.26%)
May 25, 2023 189.78 189.98 186.70 187.60 2,279,084 -3.42(-1.79%)
May 24, 2023 193.01 193.42 190.86 191.03 1,876,665 -2.33(-1.21%)
May 23, 2023 195.00 196.08 193.31 193.36 1,593,438 -1.73(-0.89%)
May 22, 2023 197.05 197.91 194.12 195.09 1,983,938 -2.93(-1.48%)
May 19, 2023 198.91 199.43 197.07 198.03 1,697,030 +0.53(+0.27%)
May 18, 2023 196.34 197.62 194.62 197.50 1,528,544 +1.68(+0.86%)
May 17, 2023 197.46 198.38 195.50 195.81 1,408,591 -0.66(-0.34%)
May 16, 2023 197.00 197.36 195.41 196.47 1,239,631 -0.44(-0.22%)
May 15, 2023 197.51 197.85 195.32 196.92 1,011,162 -0.22(-0.11%)
May 12, 2023 199.57 200.27 195.88 197.13 947,534 -1.10(-0.56%)
May 11, 2023 196.74 198.59 195.90 198.24 1,774,313 +0.91(+0.46%)
May 10, 2023 198.63 199.45 195.97 197.33 1,017,608 -0.99(-0.50%)
May 09, 2023 196.47 199.23 195.79 198.32 1,149,253 +1.79(+0.91%)
May 08, 2023 196.89 197.42 195.33 196.53 1,353,606 +0.72(+0.37%)
May 05, 2023 194.90 197.21 193.83 195.81 1,418,015 +3.41(+1.77%)
May 04, 2023 194.18 194.52 191.28 192.41 1,367,426 -2.27(-1.17%)
May 03, 2023 197.90 198.05 194.51 194.68 1,304,053 -2.68(-1.36%)
May 02, 2023 198.09 198.46 193.97 197.36 1,735,447 -1.61(-0.81%)
May 01, 2023 198.10 200.88 197.48 198.97 1,284,471 +0.57(+0.29%)
Apr 28, 2023 195.51 199.44 195.45 198.40 2,067,810 +2.49(+1.27%)
Apr 27, 2023 194.54 196.41 193.92 195.91 2,122,721 +0.65(+0.33%)
Apr 26, 2023 198.84 201.13 193.53 195.26 2,315,430 -2.77(-1.40%)
Apr 25, 2023 196.58 198.22 196.36 198.03 1,537,838 +0.60(+0.30%)
Apr 24, 2023 198.12 199.61 197.15 197.43 1,010,956 -0.61(-0.31%)
Apr 21, 2023 199.47 199.72 195.49 198.04 1,841,725 -2.73(-1.36%)
Apr 20, 2023 200.75 202.03 199.69 200.76 1,292,066 -0.53(-0.26%)
Apr 19, 2023 200.79 202.50 200.07 201.30 1,645,836 +2.77(+1.39%)
Apr 18, 2023 196.02 198.84 195.31 198.53 1,897,438 +3.43(+1.76%)
Apr 17, 2023 192.71 195.13 191.74 195.10 2,217,703 +2.39(+1.24%)
Apr 14, 2023 197.42 197.96 191.63 192.71 1,437,629 -4.27(-2.17%)
Apr 13, 2023 193.78 197.46 193.70 196.99 1,238,147 +0.88(+0.45%)
Apr 12, 2023 195.19 197.28 194.64 196.11 1,531,992 +1.13(+0.58%)
Apr 11, 2023 193.59 195.63 192.53 194.98 1,657,452 +2.02(+1.05%)
Apr 10, 2023 193.99 194.85 192.08 192.96 961,229 -0.76(-0.39%)
Apr 06, 2023 194.07 195.23 192.66 193.72 1,268,119 +0.80(+0.41%)
Apr 05, 2023 191.28 194.13 191.28 192.92 1,246,860 +0.52(+0.27%)
Apr 04, 2023 194.23 195.16 190.61 192.40 1,128,412 -1.20(-0.62%)
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.