Skip to main content

Chubb Limited (NY: CB )

245.32 +0.79 (+0.33%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 247.00 247.06 244.06 244.53 2,263,845 -3.47(-1.40%)
Apr 10, 2024 248.40 250.57 247.07 248.00 1,341,587 -0.03(-0.01%)
Apr 09, 2024 253.32 253.69 246.85 248.03 1,424,989 -5.13(-2.03%)
Apr 08, 2024 252.56 253.88 251.82 253.16 1,271,195 +0.26(+0.10%)
Apr 05, 2024 254.00 254.71 252.44 252.90 1,266,199 +0.67(+0.27%)
Apr 04, 2024 255.31 257.07 252.02 252.23 1,331,044 -2.56(-1.00%)
Apr 03, 2024 256.06 257.00 254.60 254.79 1,102,234 -1.55(-0.60%)
Apr 02, 2024 257.86 258.28 256.06 256.34 928,934 -1.06(-0.41%)
Apr 01, 2024 258.97 259.00 256.60 257.40 753,394 -1.73(-0.67%)
Mar 28, 2024 259.18 259.92 257.96 259.13 1,970,086 +0.63(+0.24%)
Mar 27, 2024 256.98 258.59 256.60 258.50 1,493,616 +2.42(+0.95%)
Mar 26, 2024 254.78 257.56 254.41 256.08 2,358,741 +0.47(+0.18%)
Mar 25, 2024 256.08 256.90 255.04 255.61 1,332,261 +0.10(+0.04%)
Mar 22, 2024 256.60 257.32 255.40 255.51 1,198,172 -0.80(-0.31%)
Mar 21, 2024 257.59 258.00 255.84 256.31 2,748,115 -2.20(-0.85%)
Mar 20, 2024 258.08 260.09 257.63 258.51 1,774,774 +0.03(+0.01%)
Mar 19, 2024 259.00 259.69 258.06 258.48 1,611,216 +0.84(+0.33%)
Mar 18, 2024 256.52 258.29 256.01 257.64 1,267,405 +1.35(+0.53%)
Mar 15, 2024 255.33 258.75 255.33 256.29 3,390,965 -1.34(-0.52%)
Mar 14, 2024 257.47 259.56 255.22 257.63 1,505,369 -1.72(-0.66%)
Mar 13, 2024 257.64 259.72 256.78 259.35 1,677,615 +2.45(+0.95%)
Mar 12, 2024 254.04 257.30 253.40 256.90 1,944,908 +2.74(+1.08%)
Mar 11, 2024 247.68 255.03 247.47 254.16 2,159,901 +6.17(+2.49%)
Mar 08, 2024 247.76 248.87 246.36 247.99 1,343,640 -0.01(-0.00%)
Mar 07, 2024 249.34 250.71 247.64 248.00 1,726,287 -1.72(-0.69%)
Mar 06, 2024 248.78 250.35 246.76 249.72 1,780,255 +1.19(+0.48%)
Mar 05, 2024 247.43 249.08 247.04 248.54 1,444,849 +1.10(+0.44%)
Mar 04, 2024 248.64 249.80 247.25 247.44 2,010,347 -2.35(-0.94%)
Mar 01, 2024 250.42 251.14 249.07 249.79 1,639,991 -1.05(-0.42%)
Feb 29, 2024 253.10 253.10 249.62 250.84 2,404,871 -1.90(-0.75%)
Feb 28, 2024 254.16 254.16 252.59 252.74 1,434,625 -1.29(-0.51%)
Feb 27, 2024 253.18 254.18 252.24 254.03 962,392 +0.03(+0.01%)
Feb 26, 2024 255.27 256.99 253.84 254.00 1,255,928 -1.17(-0.46%)
Feb 23, 2024 255.62 256.78 253.87 255.16 1,156,874 +0.57(+0.22%)
Feb 22, 2024 251.82 254.87 249.88 254.60 1,237,547 +3.47(+1.38%)
Feb 21, 2024 251.43 252.32 249.35 251.13 995,287 +1.45(+0.58%)
Feb 20, 2024 249.55 251.72 249.30 249.68 1,252,386 -0.39(-0.16%)
Feb 16, 2024 250.34 251.87 249.17 250.07 1,333,875 -0.16(-0.06%)
Feb 15, 2024 247.56 250.93 247.45 250.23 1,452,745 +2.93(+1.18%)
Feb 14, 2024 246.18 247.97 245.66 247.30 2,061,105 +1.30(+0.53%)
Feb 13, 2024 248.09 249.48 244.15 246.00 1,510,019 -1.19(-0.48%)
Feb 12, 2024 246.53 248.38 245.69 247.19 1,238,752 +0.80(+0.32%)
Feb 09, 2024 242.52 246.46 242.52 246.39 1,476,154 +2.86(+1.17%)
Feb 08, 2024 245.24 246.01 241.60 243.53 1,636,112 -2.54(-1.03%)
Feb 07, 2024 246.83 247.53 245.05 246.07 1,989,070 -0.78(-0.31%)
Feb 06, 2024 248.27 248.79 246.31 246.85 1,430,593 -1.57(-0.63%)
Feb 05, 2024 245.51 248.79 245.01 248.43 2,146,090 +2.55(+1.04%)
Feb 02, 2024 245.01 247.37 245.01 245.88 2,101,552 +1.74(+0.71%)
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.