Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chubb Limited (NY: CB )

291.53 +2.66 (+0.92%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 13, 2024 288.15 290.74 287.04 288.87 1,309,757 +0.31(+0.11%)
Sep 12, 2024 284.05 288.80 283.73 288.56 1,476,560 +4.22(+1.48%)
Sep 11, 2024 290.69 290.69 282.63 284.34 1,803,135 -6.69(-2.30%)
Sep 10, 2024 293.28 294.18 289.30 291.03 1,178,521 -1.17(-0.40%)
Sep 09, 2024 288.20 293.27 285.92 292.20 1,892,300 +4.70(+1.63%)
Sep 06, 2024 286.90 288.90 285.59 287.50 1,722,892 +0.17(+0.06%)
Sep 05, 2024 292.63 293.12 285.28 287.33 1,824,893 -3.61(-1.24%)
Sep 04, 2024 288.57 291.64 287.70 290.94 2,234,085 +4.24(+1.48%)
Sep 03, 2024 285.08 288.51 284.05 286.70 1,839,340 +2.52(+0.89%)
Aug 30, 2024 282.15 284.50 281.07 284.18 2,343,572 +2.20(+0.78%)
Aug 29, 2024 279.12 282.25 277.24 281.98 1,275,384 +3.27(+1.17%)
Aug 28, 2024 277.52 280.24 276.88 278.71 1,089,131 +1.50(+0.54%)
Aug 27, 2024 276.66 278.26 276.12 277.21 795,974 +1.58(+0.57%)
Aug 26, 2024 276.45 279.24 274.85 275.63 692,961 -0.47(-0.17%)
Aug 23, 2024 273.33 276.66 272.54 276.10 1,325,685 +3.25(+1.19%)
Aug 22, 2024 272.09 273.08 270.57 272.85 933,657 +0.78(+0.29%)
Aug 21, 2024 273.36 273.97 270.25 272.07 881,875 +0.04(+0.01%)
Aug 20, 2024 273.67 274.44 271.69 272.03 703,580 -2.00(-0.73%)
Aug 19, 2024 273.95 275.85 272.97 274.03 931,228 +0.62(+0.23%)
Aug 16, 2024 273.11 274.10 271.70 273.41 1,077,089 +0.77(+0.28%)
Aug 15, 2024 274.25 276.12 272.10 272.64 1,300,853 +0.27(+0.10%)
Aug 14, 2024 268.42 272.54 268.20 272.37 1,240,838 +4.55(+1.70%)
Aug 13, 2024 268.99 269.92 266.51 267.82 1,345,333 -0.18(-0.07%)
Aug 12, 2024 271.00 271.71 267.42 268.00 958,882 -2.26(-0.84%)
Aug 09, 2024 270.65 270.65 267.93 270.26 958,869 +1.04(+0.39%)
Aug 08, 2024 265.45 270.05 265.45 269.22 953,686 +3.51(+1.32%)
Aug 07, 2024 266.67 269.85 265.39 265.71 1,863,088 +0.53(+0.20%)
Aug 06, 2024 268.79 270.51 264.85 265.18 2,104,329 -4.14(-1.54%)
Aug 05, 2024 270.32 271.11 262.36 269.32 4,310,654 -2.00(-0.74%)
Aug 02, 2024 270.23 276.31 267.95 271.32 1,281,854 -0.63(-0.23%)
Aug 01, 2024 277.91 277.91 270.12 271.95 1,080,245 -3.71(-1.35%)
Jul 31, 2024 275.30 277.27 274.09 275.66 1,629,266 -1.00(-0.36%)
Jul 30, 2024 272.67 277.91 272.46 276.66 1,741,412 +4.96(+1.83%)
Jul 29, 2024 271.36 272.33 269.36 271.70 1,017,422 +1.64(+0.61%)
Jul 26, 2024 262.90 270.63 262.55 270.06 1,653,255 +8.45(+3.23%)
Jul 25, 2024 258.33 265.40 258.33 261.61 1,422,442 +1.57(+0.60%)
Jul 24, 2024 267.86 267.89 258.68 260.04 1,940,957 -3.21(-1.22%)
Jul 23, 2024 262.53 263.29 261.18 263.25 1,307,553 +1.24(+0.47%)
Jul 22, 2024 259.85 262.30 259.19 262.01 1,307,284 +2.13(+0.82%)
Jul 19, 2024 268.53 268.53 258.52 259.88 2,759,521 -7.79(-2.91%)
Jul 18, 2024 266.54 271.42 265.79 267.67 2,055,135 +0.20(+0.07%)
Jul 17, 2024 262.00 267.60 262.00 267.47 1,975,980 +5.82(+2.22%)
Jul 16, 2024 260.55 263.37 260.00 261.65 1,235,770 +1.45(+0.56%)
Jul 15, 2024 259.27 261.61 259.01 260.20 943,761 +1.86(+0.72%)
Jul 12, 2024 258.59 259.53 257.33 258.34 1,303,845 +0.35(+0.14%)
Jul 11, 2024 256.32 258.23 255.25 257.99 1,520,661 +1.67(+0.65%)
Jul 10, 2024 254.00 256.51 253.43 256.32 1,037,251 +2.98(+1.18%)
Jul 09, 2024 251.84 255.66 251.42 253.34 1,072,201 +0.35(+0.14%)
Jul 08, 2024 253.79 255.68 252.95 252.99 1,033,635 +0.48(+0.19%)
Jul 05, 2024 254.08 254.83 251.67 252.51 1,235,635 -1.57(-0.62%)
Jul 03, 2024 254.85 256.14 253.40 254.08 735,115 -1.49(-0.58%)
Jul 02, 2024 252.61 255.78 252.44 255.57 1,111,558 +0.75(+0.29%)
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.