Skip to main content

ACE Limited (NY: CB )

215.15 +1.30 (+0.61%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 212.27 216.06 211.56 215.15 1,760,475 +1.30(+0.61%)
Feb 06, 2023 210.04 214.42 209.00 213.85 2,194,438 +4.01(+1.91%)
Feb 03, 2023 211.02 211.82 208.25 209.84 2,874,622 -0.33(-0.16%)
Feb 02, 2023 211.88 211.88 201.73 210.17 4,027,595 -3.27(-1.53%)
Feb 01, 2023 217.61 220.97 212.29 213.44 3,968,411 -14.05(-6.18%)
Jan 31, 2023 226.78 227.55 224.51 227.49 2,385,543 +1.42(+0.63%)
Jan 30, 2023 227.33 228.21 224.87 226.07 1,711,446 -1.26(-0.55%)
Jan 27, 2023 230.86 231.37 227.02 227.33 1,493,636 -3.78(-1.64%)
Jan 26, 2023 229.77 231.21 228.68 231.11 1,054,404 +1.34(+0.58%)
Jan 25, 2023 227.49 230.82 227.00 229.77 1,640,184 +1.42(+0.62%)
Jan 24, 2023 223.99 229.55 202.67 228.35 1,532,837 +4.76(+2.13%)
Jan 23, 2023 220.74 223.81 220.35 223.59 1,754,717 +3.16(+1.43%)
Jan 20, 2023 219.86 220.65 217.55 220.43 1,464,747 +1.18(+0.54%)
Jan 19, 2023 220.78 221.21 217.70 219.25 1,530,231 -1.32(-0.60%)
Jan 18, 2023 224.24 224.94 220.54 220.57 1,438,963 -4.06(-1.81%)
Jan 17, 2023 227.77 227.77 223.89 224.63 2,366,949 -2.56(-1.13%)
Jan 13, 2023 224.48 227.87 223.58 227.19 1,081,203 +1.59(+0.70%)
Jan 12, 2023 224.53 226.85 223.00 225.60 1,026,221 +0.99(+0.44%)
Jan 11, 2023 224.82 225.71 223.59 224.61 1,480,583 -0.16(-0.07%)
Jan 10, 2023 223.91 225.48 223.07 224.77 1,188,370 +1.26(+0.56%)
Jan 09, 2023 226.60 227.86 223.36 223.51 1,778,028 -5.35(-2.34%)
Jan 06, 2023 225.03 230.27 224.30 228.86 1,815,434 +5.30(+2.37%)
Jan 05, 2023 224.25 225.80 221.22 223.56 1,542,480 -0.84(-0.37%)
Jan 04, 2023 221.91 225.26 221.35 224.40 1,856,846 +3.63(+1.64%)
Jan 03, 2023 220.00 221.24 217.59 220.77 1,804,439 +0.17(+0.08%)
Dec 30, 2022 221.18 221.98 218.89 220.60 1,227,316 -1.48(-0.67%)
Dec 29, 2022 220.77 223.05 219.70 222.08 1,268,520 +2.26(+1.03%)
Dec 28, 2022 221.28 222.33 219.78 219.82 1,370,559 -1.08(-0.49%)
Dec 27, 2022 219.80 221.77 219.43 220.90 1,468,674 +1.25(+0.57%)
Dec 23, 2022 217.70 219.71 217.07 219.65 847,974 +2.26(+1.04%)
Dec 22, 2022 216.73 219.32 215.00 217.39 1,199,030 -1.37(-0.63%)
Dec 21, 2022 216.12 218.82 215.30 218.76 1,275,511 +4.06(+1.89%)
Dec 20, 2022 213.21 216.24 212.19 214.70 1,333,381 +2.74(+1.29%)
Dec 19, 2022 211.75 214.90 210.85 211.96 1,156,708 +0.28(+0.13%)
Dec 16, 2022 211.34 213.25 209.03 211.68 3,937,119 -1.09(-0.51%)
Dec 15, 2022 213.92 214.94 211.33 212.77 3,117,336 -3.22(-1.49%)
Dec 14, 2022 216.54 220.25 214.46 215.99 1,662,860 -0.22(-0.10%)
Dec 13, 2022 219.16 219.18 214.28 216.21 2,071,437 -0.49(-0.23%)
Dec 12, 2022 216.37 217.31 214.79 216.70 1,332,157 +0.20(+0.09%)
Dec 09, 2022 218.40 218.88 216.39 216.50 1,362,130 -1.84(-0.84%)
Dec 08, 2022 217.49 218.53 216.78 218.34 1,657,939 +1.57(+0.73%)
Dec 07, 2022 215.97 219.28 215.37 216.77 1,769,163 -0.03(-0.01%)
Dec 06, 2022 214.85 217.41 214.19 216.80 1,502,461 +2.19(+1.02%)
Dec 05, 2022 216.72 218.24 213.43 214.60 2,223,245 -3.72(-1.70%)
Dec 02, 2022 216.36 218.57 215.56 218.32 1,113,933 +0.84(+0.38%)
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.