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 29, 2018 113.61 115.21 113.30 113.74 3,394,298 +0.32(+0.28%)
Jun 28, 2018 111.89 113.92 111.89 113.42 2,475,290 +1.31(+1.17%)
Jun 27, 2018 111.76 112.94 111.04 112.11 2,449,229 +0.56(+0.51%)
Jun 26, 2018 112.14 112.45 111.18 111.54 1,728,417 -0.48(-0.43%)
Jun 25, 2018 112.29 113.03 111.00 112.03 2,619,609 -0.24(-0.21%)
Jun 22, 2018 112.25 113.44 111.94 112.27 2,807,819 +0.39(+0.35%)
Jun 21, 2018 112.10 113.21 111.63 111.88 2,599,377 -0.93(-0.83%)
Jun 20, 2018 115.73 115.77 112.69 112.81 2,348,934 -2.62(-2.27%)
Jun 19, 2018 114.55 115.64 114.54 115.42 2,392,494 +0.19(+0.16%)
Jun 18, 2018 115.14 115.36 113.91 115.24 2,160,331 -1.28(-1.10%)
Jun 15, 2018 115.83 115.41 116.52 4,122,675 +0.69(+0.60%)
Jun 14, 2018 118.18 118.18 115.41 115.83 2,646,908 -2.33(-1.97%)
Jun 13, 2018 118.06 118.96 117.56 118.16 2,025,559 +0.36(+0.30%)
Jun 12, 2018 118.63 119.30 117.31 117.80 1,415,024 -0.61(-0.51%)
Jun 11, 2018 118.87 119.06 118.20 118.41 1,855,368 -0.46(-0.39%)
Jun 08, 2018 118.12 119.06 117.76 118.87 2,075,940 +1.15(+0.98%)
Jun 07, 2018 117.04 117.97 115.69 117.72 2,499,762 +0.78(+0.67%)
Jun 06, 2018 116.94 1,582,430 +0.36(+0.31%)
Jun 05, 2018 117.11 117.15 115.56 116.58 1,472,457 -0.74(-0.63%)
Jun 04, 2018 116.22 117.52 116.22 117.32 1,116,968 +0.89(+0.76%)
Jun 01, 2018 117.30 117.61 116.15 116.43 1,504,432 +0.08(+0.07%)
May 31, 2018 118.19 118.19 115.79 116.35 2,208,896 -1.44(-1.22%)
May 30, 2018 116.24 118.20 116.14 117.79 1,411,939 +2.13(+1.84%)
May 29, 2018 117.50 117.52 115.01 115.66 2,071,329 -3.17(-2.67%)
May 25, 2018 118.83 118.83 118.83 0 +0.04(+0.03%)
May 24, 2018 119.06 119.16 117.61 118.80 1,290,730 -0.33(-0.28%)
May 23, 2018 119.94 120.48 118.33 119.13 1,478,450 -1.26(-1.04%)
May 22, 2018 119.17 121.09 118.98 120.38 1,694,539 +1.18(+0.99%)
May 21, 2018 119.34 119.84 118.68 119.20 1,673,811 +0.31(+0.26%)
May 18, 2018 119.47 119.56 118.68 118.89 2,220,236 -0.81(-0.68%)
May 17, 2018 119.44 120.23 119.23 119.70 1,361,152 -0.11(-0.09%)
May 16, 2018 119.70 120.36 119.14 119.80 1,210,766 +0.08(+0.07%)
May 15, 2018 119.80 121.19 119.30 119.72 2,049,426 -0.51(-0.42%)
May 14, 2018 121.33 121.81 120.03 120.23 1,455,189 -1.00(-0.82%)
May 11, 2018 120.99 121.58 120.41 121.23 1,759,623 +0.56(+0.46%)
May 10, 2018 119.72 120.99 119.02 120.67 1,400,246 +0.76(+0.63%)
May 09, 2018 118.75 120.06 118.27 119.91 2,060,609 +1.65(+1.39%)
May 08, 2018 117.52 118.85 117.52 118.26 1,747,349 +0.12(+0.10%)
May 07, 2018 118.24 118.47 117.40 118.15 1,655,341 -0.04(-0.03%)
May 04, 2018 116.39 118.74 115.01 118.18 2,155,961 +2.28(+1.97%)
May 03, 2018 117.34 117.78 114.69 115.91 3,210,228 -2.25(-1.91%)
May 02, 2018 120.57 120.98 117.43 118.16 2,221,354 -2.86(-2.36%)
May 01, 2018 120.79 121.26 119.65 121.02 1,176,966 +0.23(+0.19%)
Apr 30, 2018 122.49 123.14 120.78 120.78 1,410,385 -1.46(-1.19%)
Apr 27, 2018 121.33 122.56 120.63 122.24 1,690,625 +0.81(+0.67%)
Apr 26, 2018 122.06 122.65 121.20 121.43 2,032,327 -0.77(-0.63%)
Apr 25, 2018 122.44 123.76 121.68 122.20 3,235,579 +1.03(+0.85%)
Apr 24, 2018 121.35 123.12 120.19 121.17 2,754,131 -1.95(-1.58%)
Apr 23, 2018 122.85 123.19 121.81 123.12 1,525,130 +0.54(+0.44%)
Apr 20, 2018 123.05 123.11 121.51 122.57 2,199,160 +0.05(+0.04%)
Apr 19, 2018 121.75 122.82 121.24 122.52 2,126,049 +0.99(+0.81%)
Apr 18, 2018 121.48 121.78 120.36 121.53 2,184,090 +0.14(+0.12%)
Apr 17, 2018 121.51 122.57 121.08 121.39 1,726,211 +0.50(+0.41%)
Apr 16, 2018 120.19 121.78 119.66 120.89 1,429,582 +1.59(+1.34%)
Apr 13, 2018 120.89 121.00 118.75 119.30 1,341,428 -0.69(-0.58%)
Apr 12, 2018 120.01 120.90 119.42 119.99 1,265,282 +0.64(+0.54%)
Apr 11, 2018 119.42 120.19 118.89 119.35 1,667,715 -1.00(-0.83%)
Apr 10, 2018 120.64 121.23 119.75 120.35 1,764,578 +0.91(+0.76%)
Apr 09, 2018 119.78 121.39 118.88 119.44 1,252,752 +0.03(+0.02%)
Apr 06, 2018 120.17 121.69 118.78 119.41 1,934,036 -1.46(-1.21%)
Apr 05, 2018 121.62 122.10 120.55 120.87 1,764,382 -0.36(-0.30%)
Apr 04, 2018 118.66 121.46 117.79 121.24 1,758,340 +0.98(+0.81%)
Apr 03, 2018 118.82 120.43 118.50 120.26 1,784,792 +1.58(+1.34%)
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.