Skip to main content

Chubb Limited (NY: CB )

289.18 -1.60 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 70.07 70.54 69.69 70.47 1,881,854 +0.50(+0.71%)
Mar 27, 2013 69.58 70.07 69.42 69.97 1,205,804 +0.04(+0.06%)
Mar 26, 2013 69.77 70.01 69.44 69.94 1,726,514 +0.25(+0.35%)
Mar 25, 2013 69.82 70.09 69.36 69.69 1,252,303 +0.12(+0.17%)
Mar 22, 2013 69.31 69.57 69.18 69.57 1,385,024 +0.50(+0.72%)
Mar 21, 2013 69.37 69.76 69.01 69.08 1,071,347 -0.60(-0.86%)
Mar 20, 2013 69.53 69.86 69.37 69.67 1,188,468 +0.56(+0.81%)
Mar 19, 2013 69.14 69.44 68.78 69.11 1,685,499 +0.02(+0.03%)
Mar 18, 2013 68.93 69.60 68.89 69.09 1,234,672 -0.43(-0.62%)
Mar 15, 2013 69.93 70.04 69.52 69.52 2,709,319 -0.63(-0.90%)
Mar 14, 2013 69.88 70.15 69.78 70.15 1,208,131 +0.36(+0.52%)
Mar 13, 2013 69.30 69.83 69.19 69.79 1,190,694 +0.44(+0.64%)
Mar 12, 2013 68.82 69.73 68.72 69.35 2,479,272 +0.55(+0.80%)
Mar 11, 2013 68.45 68.81 68.25 68.80 1,395,940 +0.28(+0.41%)
Mar 08, 2013 68.53 68.72 68.20 68.52 1,652,783 +0.28(+0.42%)
Mar 07, 2013 68.28 68.53 68.19 68.23 1,109,941 -0.03(-0.05%)
Mar 06, 2013 68.63 68.80 68.15 68.26 1,474,158 -0.07(-0.10%)
Mar 05, 2013 67.85 68.60 67.85 68.33 1,034,298 +0.76(+1.13%)
Mar 04, 2013 67.23 67.63 67.11 67.57 1,240,853 +0.09(+0.13%)
Mar 01, 2013 67.07 67.52 66.73 67.48 1,307,661 +0.22(+0.33%)
Feb 28, 2013 67.52 67.87 67.26 67.26 1,631,885 -0.30(-0.44%)
Feb 27, 2013 66.75 67.59 66.72 67.56 1,752,659 +0.58(+0.87%)
Feb 26, 2013 66.78 67.23 66.64 66.98 2,000,559 -1.31(-1.91%)
Feb 22, 2013 68.18 68.43 68.10 68.29 1,552,203 +0.43(+0.63%)
Feb 21, 2013 67.70 68.11 67.52 67.86 2,550,572 +0.14(+0.21%)
Feb 20, 2013 68.57 68.85 67.70 67.72 2,105,430 -0.77(-1.13%)
Feb 19, 2013 68.30 68.60 68.07 68.49 1,554,872 +0.35(+0.52%)
Feb 15, 2013 68.26 68.33 67.81 68.14 1,336,671 +0.05(+0.07%)
Feb 14, 2013 67.85 68.30 67.84 68.09 1,525,039 -0.17(-0.25%)
Feb 13, 2013 68.44 68.52 67.94 68.26 1,066,785 -0.13(-0.18%)
Feb 12, 2013 68.01 68.50 67.82 68.39 1,111,719 +0.32(+0.47%)
Feb 11, 2013 67.69 68.35 67.40 68.07 1,693,319 +0.17(+0.24%)
Feb 08, 2013 67.03 67.92 66.96 67.90 2,281,106 +0.76(+1.13%)
Feb 07, 2013 67.47 67.61 66.77 67.15 2,420,202 -0.29(-0.43%)
Feb 06, 2013 67.07 67.48 66.93 67.44 3,006,451 +0.87(+1.31%)
Feb 04, 2013 66.93 67.13 66.55 66.56 2,446,361 -0.86(-1.27%)
Feb 01, 2013 67.81 68.26 67.18 67.42 2,760,327 +0.20(+0.30%)
Jan 31, 2013 66.17 67.24 66.17 67.22 4,702,472 +1.13(+1.70%)
Jan 30, 2013 66.41 66.57 65.33 66.09 3,546,634 -0.82(-1.22%)
Jan 29, 2013 66.63 67.33 66.63 66.91 2,019,549 +0.22(+0.33%)
Jan 28, 2013 67.42 67.42 66.63 66.69 1,384,667 -0.54(-0.80%)
Jan 25, 2013 67.44 67.52 66.81 67.22 1,561,573 +0.02(+0.04%)
Jan 24, 2013 66.85 67.29 66.72 67.20 2,121,864 +0.52(+0.78%)
Jan 23, 2013 66.57 66.80 66.30 66.68 1,291,485 -0.16(-0.24%)
Jan 22, 2013 65.96 66.84 65.90 66.84 2,526,512 +1.27(+1.93%)
Jan 18, 2013 65.39 65.66 65.11 65.57 1,824,484 +0.01(+0.01%)
Jan 17, 2013 65.49 65.75 65.15 65.56 1,221,799 +0.23(+0.35%)
Jan 16, 2013 65.46 65.58 65.19 65.33 1,413,676 -0.38(-0.58%)
Jan 15, 2013 64.99 65.80 64.85 65.71 1,517,735 +0.31(+0.47%)
Jan 14, 2013 65.10 65.51 64.90 65.40 1,133,376 +0.21(+0.33%)
Jan 11, 2013 64.66 65.22 64.51 65.19 1,494,904 +0.57(+0.88%)
Jan 10, 2013 63.83 64.68 63.68 64.62 2,980,290 +1.10(+1.74%)
Jan 09, 2013 63.18 63.66 63.12 63.52 1,626,367 +0.51(+0.81%)
Jan 08, 2013 63.81 63.99 62.85 63.01 2,784,515 -1.05(-1.64%)
Jan 07, 2013 64.51 64.77 63.78 64.06 1,585,486 -0.79(-1.21%)
Jan 04, 2013 64.77 64.90 64.40 64.84 2,532,786 +0.08(+0.12%)
Jan 03, 2013 64.47 64.82 64.31 64.77 1,772,339 +0.34(+0.53%)
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.