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 (%)
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%)
Apr 03, 2023 191.40 194.36 191.40 193.60 1,831,613 +2.46(+1.29%)
Mar 31, 2023 191.98 192.63 190.21 191.14 2,020,858 +0.75(+0.39%)
Mar 30, 2023 190.52 191.05 188.16 190.39 1,012,430 +0.16(+0.08%)
Mar 29, 2023 188.73 190.47 188.21 190.23 1,659,743 +3.64(+1.95%)
Mar 28, 2023 185.17 187.53 184.58 186.59 1,337,761 +0.63(+0.34%)
Mar 27, 2023 186.14 187.76 184.48 185.96 2,006,950 +2.33(+1.27%)
Mar 24, 2023 181.12 183.81 180.52 183.63 1,884,630 +0.53(+0.29%)
Mar 23, 2023 187.34 187.53 182.07 183.10 1,791,183 -3.97(-2.12%)
Mar 22, 2023 192.14 192.78 187.02 187.06 1,429,094 -4.18(-2.19%)
Mar 21, 2023 190.16 192.15 188.79 191.25 2,296,150 +4.63(+2.48%)
Mar 20, 2023 185.16 187.64 184.65 186.62 2,338,138 +2.75(+1.49%)
Mar 17, 2023 189.45 192.27 183.73 183.87 4,874,968 -4.98(-2.64%)
Mar 16, 2023 182.19 189.13 181.40 188.85 2,441,687 +5.21(+2.84%)
Mar 15, 2023 185.63 187.26 181.56 183.65 2,708,613 -6.48(-3.41%)
Mar 14, 2023 191.69 192.59 188.17 190.12 3,013,919 +1.99(+1.06%)
Mar 13, 2023 191.09 191.90 186.41 188.13 2,300,193 -6.29(-3.24%)
Mar 10, 2023 194.53 196.84 193.58 194.43 2,534,637 -0.46(-0.24%)
Mar 09, 2023 199.80 199.97 193.69 194.89 1,551,808 -4.41(-2.21%)
Mar 08, 2023 202.66 203.62 197.81 199.30 1,312,703 -3.36(-1.66%)
Mar 07, 2023 204.22 204.22 201.44 202.66 1,395,774 -1.24(-0.61%)
Mar 06, 2023 203.69 204.45 203.34 203.89 2,532,383 +0.94(+0.46%)
Mar 03, 2023 204.35 204.92 202.30 202.95 1,956,569 -1.27(-0.62%)
Mar 02, 2023 204.48 205.21 202.77 204.23 1,540,575 -1.08(-0.53%)
Mar 01, 2023 205.80 207.37 205.07 205.30 1,900,151 -1.49(-0.72%)
Feb 28, 2023 207.31 209.57 206.74 206.79 2,058,878 -0.65(-0.31%)
Feb 27, 2023 207.59 209.29 207.13 207.44 2,602,105 +0.75(+0.37%)
Feb 24, 2023 203.11 206.81 203.11 206.69 2,036,851 +2.26(+1.11%)
Feb 23, 2023 205.93 207.41 202.91 204.42 1,304,947 -1.24(-0.60%)
Feb 22, 2023 205.38 207.08 204.43 205.66 1,215,461 +1.07(+0.52%)
Feb 21, 2023 205.69 206.09 203.09 204.59 1,628,195 -1.80(-0.87%)
Feb 17, 2023 206.04 207.39 204.91 206.39 1,723,996 +0.34(+0.17%)
Feb 16, 2023 207.64 208.56 205.85 206.05 1,444,776 -2.64(-1.26%)
Feb 15, 2023 208.01 209.09 207.51 208.69 1,631,440 -0.36(-0.17%)
Feb 14, 2023 211.12 211.69 208.73 209.05 1,628,835 -2.14(-1.01%)
Feb 13, 2023 210.26 212.24 209.85 211.18 1,530,431 +0.79(+0.38%)
Feb 10, 2023 209.45 210.84 208.93 210.39 1,785,061 +1.25(+0.60%)
Feb 09, 2023 211.91 213.14 209.02 209.14 1,811,680 -1.90(-0.90%)
Feb 08, 2023 209.50 213.68 208.74 211.04 2,333,939 +0.20(+0.09%)
Feb 07, 2023 208.02 211.73 207.32 210.84 1,796,453 +1.27(+0.61%)
Feb 06, 2023 205.83 210.13 204.81 209.57 2,239,285 +3.93(+1.91%)
Feb 03, 2023 206.79 207.58 204.08 205.64 2,933,370 -0.32(-0.16%)
Feb 02, 2023 207.64 207.64 197.69 205.96 4,109,906 -3.20(-1.53%)
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.