Skip to main content

Chubb Limited (NY: CB )

258.27 -0.23 (-0.09%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 99.37 99.91 98.08 98.12 2,169,425 -1.68(-1.68%)
Feb 26, 2016 101.28 101.80 99.78 99.81 1,968,247 -0.75(-0.74%)
Feb 25, 2016 99.14 100.59 98.97 100.55 2,666,325 +1.88(+1.90%)
Feb 24, 2016 97.32 98.95 97.32 98.68 1,544,807 +0.41(+0.41%)
Feb 23, 2016 99.06 99.15 98.09 98.27 1,550,375 -1.18(-1.19%)
Feb 22, 2016 99.23 99.95 98.63 99.45 1,508,825 +1.21(+1.23%)
Feb 19, 2016 98.26 98.96 97.73 98.24 2,475,308 -0.59(-0.59%)
Feb 18, 2016 99.30 99.77 98.38 98.83 2,599,707 -0.47(-0.47%)
Feb 17, 2016 98.73 99.69 98.28 99.30 2,195,715 +1.05(+1.07%)
Feb 16, 2016 97.88 98.90 96.84 98.24 3,451,881 +1.16(+1.19%)
Feb 12, 2016 95.13 97.09 97.09 97.09 2,218,438 +2.95(+3.13%)
Feb 11, 2016 93.17 94.68 92.88 94.14 2,542,777 -0.72(-0.76%)
Feb 10, 2016 94.96 95.36 93.95 94.86 2,862,517 +0.94(+1.00%)
Feb 09, 2016 90.73 94.47 90.73 93.92 2,722,476 +1.44(+1.55%)
Feb 08, 2016 94.81 94.81 91.68 92.48 5,584,322 -2.85(-2.99%)
Feb 05, 2016 95.97 96.26 94.94 95.34 3,200,668 -0.82(-0.86%)
Feb 04, 2016 95.35 96.30 94.77 96.16 3,269,960 +0.33(+0.35%)
Feb 03, 2016 96.13 96.15 93.91 95.83 2,485,014 +0.31(+0.32%)
Feb 02, 2016 95.17 95.98 95.04 95.52 2,590,242 -0.69(-0.71%)
Feb 01, 2016 95.36 96.59 94.98 96.21 3,325,948 +0.18(+0.19%)
Jan 29, 2016 93.58 96.12 93.43 96.03 4,951,909 +3.02(+3.24%)
Jan 28, 2016 92.20 93.29 92.08 93.02 3,902,115 +1.21(+1.31%)
Jan 27, 2016 91.86 93.35 90.94 91.81 4,042,171 -0.41(-0.44%)
Jan 26, 2016 92.16 93.22 91.73 92.22 3,143,048 +0.49(+0.54%)
Jan 25, 2016 93.38 93.42 91.58 91.73 3,514,385 -1.73(-1.85%)
Jan 22, 2016 93.17 94.25 92.99 93.46 2,703,253 +0.52(+0.56%)
Jan 21, 2016 93.59 94.36 91.89 92.94 4,675,183 -1.07(-1.14%)
Jan 20, 2016 93.43 94.79 91.89 94.01 7,096,631 -0.15(-0.16%)
Jan 19, 2016 94.24 94.85 92.62 94.17 6,296,170 +1.27(+1.36%)
Jan 15, 2016 94.11 92.90 92.90 92.90 8,107,153 -1.39(-1.48%)
Jan 14, 2016 93.80 95.42 93.37 94.29 16,110,896 +0.82(+0.87%)
Jan 13, 2016 96.20 96.48 93.38 93.48 5,021,789 -1.73(-1.82%)
Jan 12, 2016 94.30 95.43 93.48 95.21 3,429,968 +1.54(+1.64%)
Jan 11, 2016 93.67 94.10 92.52 93.67 2,890,347 +0.28(+0.30%)
Jan 08, 2016 95.30 95.45 93.19 93.39 2,674,498 -1.38(-1.45%)
Jan 07, 2016 93.99 95.90 93.78 94.77 4,614,865 -0.99(-1.03%)
Jan 06, 2016 96.60 96.69 95.32 95.75 2,694,108 -1.82(-1.86%)
Jan 05, 2016 97.02 98.02 96.63 97.57 3,229,943 +0.98(+1.01%)
Jan 04, 2016 97.69 98.02 95.57 96.59 3,643,427 -2.65(-2.67%)
Dec 31, 2015 99.98 99.24 99.24 99.24 1,914,671 -1.15(-1.14%)
Dec 30, 2015 101.33 101.80 100.28 100.39 2,025,665 -1.08(-1.06%)
Dec 29, 2015 100.54 101.53 100.03 101.47 1,912,854 +1.60(+1.60%)
Dec 28, 2015 99.60 99.95 99.20 99.87 1,094,354 +0.06(+0.06%)
Dec 24, 2015 99.40 99.81 99.81 99.81 673,278 +0.18(+0.18%)
Dec 23, 2015 99.24 99.72 99.01 99.64 1,611,491 +0.63(+0.64%)
Dec 22, 2015 97.63 99.16 97.52 99.00 1,924,494 +1.68(+1.73%)
Dec 21, 2015 96.50 97.53 95.90 97.32 2,279,481 +1.31(+1.36%)
Dec 18, 2015 97.39 97.69 96.01 96.01 4,160,344 -1.61(-1.65%)
Dec 17, 2015 98.83 98.94 97.58 97.63 1,982,985 -1.10(-1.11%)
Dec 16, 2015 98.45 99.15 97.47 98.72 2,926,781 +0.93(+0.95%)
Dec 15, 2015 96.94 98.28 96.86 97.80 3,259,558 +1.44(+1.49%)
Dec 14, 2015 95.84 97.05 95.29 96.36 4,431,097 +0.86(+0.90%)
Dec 11, 2015 95.81 97.39 95.25 95.50 2,831,073 -1.39(-1.44%)
Dec 10, 2015 97.22 97.58 95.98 96.89 2,939,600 -0.14(-0.14%)
Dec 09, 2015 97.31 98.28 96.48 97.03 3,581,933 -0.90(-0.91%)
Dec 08, 2015 98.45 98.45 97.44 97.92 2,631,403 -1.00(-1.01%)
Dec 07, 2015 98.88 99.25 98.55 98.92 3,142,939 -0.45(-0.45%)
Dec 04, 2015 96.35 99.64 96.28 99.37 3,078,014 +3.29(+3.42%)
Dec 03, 2015 97.92 97.92 95.75 96.08 2,615,518 -1.36(-1.40%)
Dec 02, 2015 97.83 98.30 97.28 97.44 2,316,579 -0.63(-0.65%)
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.