Skip to main content

Chubb Limited (NY: CB )

258.54 +0.55 (+0.21%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 256.32 258.23 255.25 257.99 1,520,661 +1.67(+0.65%)
Jul 10, 2024 254.00 256.51 253.43 256.32 1,037,251 +2.98(+1.18%)
Jul 09, 2024 251.84 255.66 251.42 253.34 1,072,201 +0.35(+0.14%)
Jul 08, 2024 253.79 255.68 252.95 252.99 1,033,635 +0.48(+0.19%)
Jul 05, 2024 254.08 254.83 251.67 252.51 1,235,635 -1.57(-0.62%)
Jul 03, 2024 254.85 256.14 253.40 254.08 735,115 -1.49(-0.58%)
Jul 02, 2024 252.61 255.78 252.44 255.57 1,111,558 +0.75(+0.29%)
Jul 01, 2024 256.93 258.35 254.01 254.82 1,205,032 -0.26(-0.10%)
Jun 28, 2024 257.80 259.47 253.71 255.08 2,794,051 -6.95(-2.65%)
Jun 27, 2024 260.00 262.30 258.91 262.03 942,734 +2.02(+0.78%)
Jun 26, 2024 262.17 262.92 258.40 260.01 1,314,641 -3.28(-1.25%)
Jun 25, 2024 265.92 266.84 262.65 263.29 898,240 -2.83(-1.06%)
Jun 24, 2024 265.18 267.67 264.00 266.12 988,385 +1.52(+0.57%)
Jun 21, 2024 266.82 267.05 262.66 264.60 2,462,345 -1.88(-0.71%)
Jun 20, 2024 263.26 268.04 263.03 266.48 1,385,565 +3.45(+1.31%)
Jun 18, 2024 260.91 264.18 260.47 263.03 1,445,359 +2.31(+0.89%)
Jun 17, 2024 259.87 261.38 259.37 260.72 1,269,061 +1.26(+0.49%)
Jun 14, 2024 260.35 262.38 259.14 259.46 1,351,640 -2.84(-1.08%)
Jun 13, 2024 261.85 262.30 259.36 262.30 1,543,408 +0.17(+0.06%)
Jun 12, 2024 263.09 263.76 259.91 262.13 1,103,184 -0.88(-0.33%)
Jun 11, 2024 266.69 267.07 262.63 263.01 1,621,442 -3.76(-1.41%)
Jun 10, 2024 266.54 267.56 264.24 266.76 2,059,852 +0.47(+0.18%)
Jun 07, 2024 264.62 268.82 264.59 266.30 1,529,094 +3.46(+1.32%)
Jun 06, 2024 263.88 265.98 261.77 262.84 1,109,840 -0.39(-0.15%)
Jun 05, 2024 264.88 265.25 261.69 263.23 859,127 -0.67(-0.25%)
Jun 04, 2024 264.23 265.20 262.36 263.89 1,390,263 -1.82(-0.69%)
Jun 03, 2024 269.07 269.26 264.13 265.72 1,111,787 -4.17(-1.54%)
May 31, 2024 264.80 270.34 264.47 269.88 3,181,592 +5.65(+2.14%)
May 30, 2024 260.10 264.97 260.10 264.23 1,353,897 +3.61(+1.38%)
May 29, 2024 261.96 262.69 260.37 260.63 1,334,294 -1.11(-0.42%)
May 28, 2024 264.09 264.09 261.48 261.73 1,304,524 -2.11(-0.80%)
May 24, 2024 262.87 264.53 262.62 263.85 865,629 +1.68(+0.64%)
May 23, 2024 267.82 267.82 261.61 262.17 1,408,145 -4.34(-1.63%)
May 22, 2024 264.18 268.02 264.10 266.51 1,693,082 +2.43(+0.92%)
May 21, 2024 264.04 266.37 263.70 264.08 1,417,842 +0.86(+0.33%)
May 20, 2024 273.79 274.42 263.12 263.23 2,076,572 -10.11(-3.70%)
May 17, 2024 266.48 274.46 265.29 273.33 4,318,187 +9.37(+3.55%)
May 16, 2024 268.73 269.23 259.60 263.96 4,883,174 +11.87(+4.71%)
May 15, 2024 251.53 252.84 251.12 252.09 1,096,869 -0.19(-0.08%)
May 14, 2024 253.56 254.30 251.72 252.28 1,167,795 -1.38(-0.54%)
May 13, 2024 254.15 254.56 252.31 253.66 1,005,383 -0.30(-0.12%)
May 10, 2024 254.12 254.61 252.74 253.96 662,526 +0.80(+0.31%)
May 09, 2024 250.39 253.45 250.03 253.16 1,132,848 +2.40(+0.96%)
May 08, 2024 252.62 252.73 250.46 250.76 1,403,792 -0.32(-0.13%)
May 07, 2024 252.07 252.31 250.87 251.08 1,227,821 -0.10(-0.04%)
May 06, 2024 249.31 251.22 249.04 251.18 764,494 +3.50(+1.41%)
May 03, 2024 248.07 249.58 243.99 247.68 1,449,722 -1.70(-0.68%)
May 02, 2024 249.65 250.47 247.68 249.38 1,594,171 +0.32(+0.13%)
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.