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 (%)
Aug 31, 2022 184.27 186.14 183.16 183.17 1,816,195 -0.91(-0.49%)
Aug 30, 2022 186.31 186.53 183.75 184.08 1,155,699 -2.10(-1.13%)
Aug 29, 2022 186.11 187.62 184.28 186.19 1,027,881 -1.31(-0.70%)
Aug 26, 2022 192.09 192.09 187.34 187.49 1,166,511 -3.88(-2.03%)
Aug 25, 2022 190.80 191.74 189.60 191.37 730,734 +1.07(+0.56%)
Aug 24, 2022 189.52 190.61 188.31 190.30 801,423 -0.31(-0.16%)
Aug 23, 2022 190.88 191.82 190.16 190.61 1,081,635 -0.28(-0.15%)
Aug 22, 2022 191.84 192.24 190.39 190.89 1,187,869 -3.45(-1.78%)
Aug 19, 2022 196.23 196.43 194.17 194.34 2,080,679 -1.77(-0.90%)
Aug 18, 2022 194.71 196.13 194.47 196.12 1,098,344 +1.42(+0.73%)
Aug 17, 2022 191.54 194.91 191.13 194.69 981,946 +1.83(+0.95%)
Aug 16, 2022 190.66 193.94 190.66 192.86 1,231,518 +2.27(+1.19%)
Aug 15, 2022 189.42 191.82 189.37 190.59 1,442,509 -0.81(-0.43%)
Aug 12, 2022 188.48 191.45 188.17 191.41 972,208 +3.62(+1.93%)
Aug 11, 2022 186.61 188.28 186.48 187.78 1,472,995 +2.14(+1.15%)
Aug 10, 2022 185.10 186.03 184.25 185.64 1,214,248 +1.83(+1.00%)
Aug 09, 2022 181.81 184.41 181.75 183.81 1,606,724 +3.05(+1.69%)
Aug 08, 2022 180.33 181.84 179.77 180.76 1,485,765 +1.20(+0.67%)
Aug 05, 2022 179.61 181.16 179.09 179.56 1,323,776 +0.22(+0.12%)
Aug 04, 2022 179.40 181.52 178.83 179.34 1,431,548 -0.59(-0.33%)
Aug 03, 2022 179.22 180.48 176.81 179.93 1,725,380 +1.32(+0.74%)
Aug 02, 2022 179.64 182.24 178.30 178.61 2,340,248 -0.62(-0.35%)
Aug 01, 2022 180.59 182.07 177.78 179.23 2,339,532 -3.55(-1.94%)
Jul 29, 2022 180.16 183.33 180.16 182.78 2,455,877 +3.16(+1.76%)
Jul 28, 2022 181.53 181.86 176.65 179.62 2,537,666 -1.57(-0.87%)
Jul 27, 2022 184.25 187.19 179.31 181.19 2,998,479 -1.24(-0.68%)
Jul 26, 2022 181.18 182.86 181.18 182.43 1,848,109 +1.04(+0.57%)
Jul 25, 2022 179.26 182.64 178.38 181.39 1,848,522 +2.98(+1.67%)
Jul 22, 2022 178.56 180.17 177.18 178.41 1,498,034 +0.12(+0.07%)
Jul 21, 2022 177.67 178.49 175.52 178.29 2,257,442 -0.67(-0.37%)
Jul 20, 2022 180.10 180.49 178.59 178.96 2,033,722 -0.99(-0.55%)
Jul 19, 2022 177.57 180.65 176.97 179.95 2,416,545 +4.40(+2.51%)
Jul 18, 2022 179.70 180.67 174.89 175.55 2,508,316 -2.92(-1.63%)
Jul 15, 2022 179.78 180.69 177.72 178.46 2,809,576 +0.84(+0.47%)
Jul 14, 2022 179.63 180.97 176.64 177.62 2,089,556 -6.51(-3.54%)
Jul 13, 2022 184.75 186.26 183.98 184.13 1,703,969 -1.80(-0.97%)
Jul 12, 2022 186.25 189.24 185.62 185.93 1,504,440 -1.61(-0.86%)
Jul 11, 2022 187.01 188.58 186.51 187.54 1,385,249 +0.47(+0.25%)
Jul 08, 2022 189.15 189.84 187.07 187.07 1,184,839 -1.50(-0.80%)
Jul 07, 2022 189.52 191.31 188.12 188.57 1,344,567 +0.87(+0.46%)
Jul 06, 2022 187.37 189.94 185.61 187.70 2,089,093 +0.56(+0.30%)
Jul 05, 2022 189.72 189.73 183.74 187.13 1,437,540 -4.63(-2.41%)
Jul 01, 2022 190.68 193.04 188.22 191.77 1,521,391 +1.30(+0.68%)
Jun 30, 2022 186.04 190.88 185.34 190.47 1,518,090 +2.72(+1.45%)
Jun 29, 2022 189.67 190.04 187.44 187.75 994,148 -0.62(-0.33%)
Jun 28, 2022 190.44 191.74 188.20 188.37 970,543 -0.33(-0.17%)
Jun 27, 2022 188.06 189.86 187.33 188.69 1,333,745 +0.21(+0.11%)
Jun 24, 2022 182.19 188.59 181.22 188.48 2,446,975 +7.32(+4.04%)
Jun 23, 2022 183.97 185.08 179.34 181.16 1,354,540 -2.48(-1.35%)
Jun 22, 2022 181.59 185.30 181.19 183.64 2,600,139 +0.06(+0.03%)
Jun 21, 2022 187.41 187.41 181.69 183.58 2,955,571 +0.13(+0.07%)
Jun 17, 2022 184.09 184.82 181.53 183.45 5,677,243 +0.15(+0.08%)
Jun 16, 2022 188.47 188.57 183.09 183.31 3,291,732 -8.97(-4.67%)
Jun 15, 2022 193.57 195.81 189.83 192.28 2,517,218 +1.29(+0.68%)
Jun 14, 2022 191.66 193.39 189.59 190.99 2,282,664 +0.32(+0.17%)
Jun 13, 2022 191.72 194.38 189.53 190.67 1,877,398 -3.91(-2.01%)
Jun 10, 2022 194.91 197.07 193.21 194.58 1,781,728 -4.43(-2.23%)
Jun 09, 2022 202.94 203.56 198.86 199.00 1,579,569 -3.94(-1.94%)
Jun 08, 2022 204.21 205.21 201.80 202.94 1,304,824 -3.17(-1.54%)
Jun 07, 2022 203.12 206.28 202.43 206.12 1,749,241 +1.44(+0.70%)
Jun 06, 2022 202.64 205.75 201.43 204.68 1,613,181 +3.47(+1.73%)
Jun 03, 2022 200.83 203.50 200.54 201.21 1,388,622 -1.33(-0.66%)
Jun 02, 2022 201.53 202.60 197.62 202.54 1,589,268 +1.22(+0.61%)
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.