Skip to main content

Chubb Limited (NY: CB )

259.46 -2.84 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 107.89 108.31 107.24 107.25 2,229,562 -1.04(-0.96%)
Jul 28, 2016 108.55 108.91 107.94 108.29 1,700,937 -0.61(-0.56%)
Jul 27, 2016 109.02 109.62 108.78 108.90 1,602,404 -0.89(-0.81%)
Jul 26, 2016 109.85 110.31 109.14 109.79 1,384,529 +0.24(+0.22%)
Jul 25, 2016 109.97 110.12 109.20 109.55 1,214,568 -0.47(-0.43%)
Jul 22, 2016 109.55 110.13 109.11 110.02 1,097,472 +0.76(+0.70%)
Jul 21, 2016 109.89 110.14 108.94 109.26 1,936,663 -0.59(-0.54%)
Jul 20, 2016 110.75 110.97 109.78 109.85 1,192,984 -0.46(-0.42%)
Jul 19, 2016 110.47 110.58 109.70 110.31 1,376,615 -0.39(-0.36%)
Jul 18, 2016 110.88 111.30 110.59 110.70 1,047,138 -0.24(-0.22%)
Jul 15, 2016 111.79 111.79 110.73 110.94 1,255,086 -0.28(-0.25%)
Jul 14, 2016 111.98 112.12 110.84 111.23 2,263,931 +0.34(+0.31%)
Jul 13, 2016 111.42 111.42 110.78 110.88 1,103,912 -0.12(-0.11%)
Jul 12, 2016 112.00 112.00 110.77 111.00 2,059,692 -0.27(-0.24%)
Jul 11, 2016 110.95 111.80 110.56 111.27 1,365,971 -0.25(-0.22%)
Jul 08, 2016 111.41 111.62 110.52 111.52 1,299,302 +1.38(+1.25%)
Jul 07, 2016 110.64 111.09 109.47 110.14 1,647,284 -0.61(-0.55%)
Jul 06, 2016 110.07 110.90 109.66 110.75 1,701,127 +0.31(+0.28%)
Jul 05, 2016 110.74 111.26 110.16 110.44 1,378,805 -1.15(-1.03%)
Jul 01, 2016 112.17 111.59 111.59 111.59 1,254,899 -0.33(-0.30%)
Jun 30, 2016 109.51 111.97 109.19 111.92 2,101,881 +2.53(+2.31%)
Jun 29, 2016 108.05 109.44 107.55 109.39 1,610,747 +2.18(+2.03%)
Jun 28, 2016 105.22 107.22 104.50 107.22 2,057,775 +3.49(+3.37%)
Jun 27, 2016 104.51 104.69 103.09 103.72 2,188,211 -1.80(-1.70%)
Jun 24, 2016 105.73 107.32 104.72 105.52 2,963,674 -4.00(-3.65%)
Jun 23, 2016 108.08 109.64 107.62 109.52 2,283,650 +2.64(+2.47%)
Jun 22, 2016 106.83 107.65 106.40 106.88 1,438,865 +0.05(+0.05%)
Jun 21, 2016 106.70 107.13 106.19 106.83 1,228,115 +0.66(+0.63%)
Jun 20, 2016 106.38 107.09 106.07 106.17 1,540,274 +0.66(+0.62%)
Jun 17, 2016 106.66 106.66 105.33 105.51 2,923,996 -1.17(-1.09%)
Jun 16, 2016 104.99 106.71 104.94 106.68 1,692,081 +0.89(+0.85%)
Jun 15, 2016 106.36 106.80 105.66 105.79 1,608,537 -0.11(-0.10%)
Jun 14, 2016 105.85 106.14 105.47 105.90 1,662,866 -0.09(-0.09%)
Jun 13, 2016 107.13 107.65 105.87 105.99 1,438,369 -1.12(-1.04%)
Jun 10, 2016 107.05 107.80 106.76 107.11 1,099,451 -0.60(-0.55%)
Jun 09, 2016 107.62 107.93 107.24 107.70 1,022,752 -0.36(-0.33%)
Jun 08, 2016 107.45 108.19 107.38 108.06 1,340,314 +0.44(+0.41%)
Jun 07, 2016 108.14 108.44 107.56 107.62 1,449,661 -0.34(-0.32%)
Jun 06, 2016 108.58 108.91 107.34 107.96 1,812,845 -0.65(-0.60%)
Jun 03, 2016 108.34 108.98 107.20 108.60 1,396,270 -0.21(-0.20%)
Jun 02, 2016 108.34 108.82 107.85 108.82 1,164,085 +0.41(+0.38%)
Jun 01, 2016 107.37 108.53 106.94 108.41 1,510,641 +0.61(+0.57%)
May 31, 2016 108.48 108.64 107.28 107.80 2,044,154 -0.52(-0.48%)
May 27, 2016 107.79 108.31 108.31 108.31 1,457,138 +0.72(+0.67%)
May 26, 2016 108.64 108.77 107.33 107.59 1,247,635 -0.68(-0.63%)
May 25, 2016 108.49 109.10 108.03 108.27 2,068,541 +0.09(+0.09%)
May 24, 2016 107.49 109.03 107.31 108.18 1,960,087 +1.00(+0.94%)
May 23, 2016 106.79 107.43 106.42 107.17 1,511,044 +0.11(+0.10%)
May 20, 2016 106.88 107.81 106.42 107.06 1,516,338 +0.77(+0.72%)
May 19, 2016 106.37 106.47 105.64 106.30 1,121,060 -0.66(-0.61%)
May 18, 2016 105.39 107.33 104.90 106.95 1,923,532 +1.33(+1.26%)
May 17, 2016 106.50 106.77 105.28 105.62 1,584,291 -1.05(-0.98%)
May 16, 2016 106.35 107.08 106.12 106.67 1,463,641 +0.15(+0.14%)
May 13, 2016 106.41 107.14 106.14 106.53 1,773,757 -0.22(-0.21%)
May 12, 2016 105.60 107.12 105.50 106.75 2,026,591 +1.38(+1.31%)
May 11, 2016 106.15 106.45 105.21 105.37 2,036,201 -1.24(-1.17%)
May 10, 2016 104.93 106.66 104.64 106.61 1,921,796 +1.98(+1.89%)
May 09, 2016 103.70 104.76 103.44 104.64 1,460,501 +0.47(+0.45%)
May 06, 2016 103.53 104.41 102.98 104.17 2,266,569 -0.09(-0.09%)
May 05, 2016 101.85 104.40 101.72 104.26 3,732,022 +3.95(+3.94%)
May 04, 2016 100.20 101.03 99.52 100.31 2,101,957 -0.38(-0.37%)
May 03, 2016 100.47 100.99 100.09 100.69 1,743,969 -0.59(-0.58%)
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.