Skip to main content

Chubb Limited (NY: CB )

290.66 +0.08 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 70.09 70.55 69.71 70.49 1,881,388 +0.50(+0.71%)
Mar 27, 2013 69.60 70.09 69.44 69.99 1,205,505 +0.04(+0.06%)
Mar 26, 2013 69.79 70.02 69.46 69.95 1,726,086 +0.25(+0.35%)
Mar 25, 2013 69.84 70.11 69.38 69.71 1,251,992 +0.12(+0.17%)
Mar 22, 2013 69.33 69.59 69.20 69.59 1,384,680 +0.50(+0.72%)
Mar 21, 2013 69.38 69.77 69.03 69.09 1,071,082 -0.60(-0.86%)
Mar 20, 2013 69.55 69.88 69.38 69.69 1,188,173 +0.56(+0.81%)
Mar 19, 2013 69.16 69.45 68.80 69.13 1,685,081 +0.02(+0.03%)
Mar 18, 2013 68.95 69.62 68.91 69.11 1,234,366 -0.43(-0.62%)
Mar 15, 2013 69.95 70.05 69.54 69.54 2,708,648 -0.63(-0.90%)
Mar 14, 2013 69.90 70.17 69.80 70.17 1,207,831 +0.36(+0.52%)
Mar 13, 2013 69.32 69.85 69.20 69.81 1,190,399 +0.44(+0.64%)
Mar 12, 2013 68.83 69.75 68.74 69.37 2,478,657 +0.55(+0.80%)
Mar 11, 2013 68.47 68.82 68.26 68.82 1,395,594 +0.28(+0.41%)
Mar 08, 2013 68.55 68.74 68.22 68.53 1,652,373 +0.28(+0.42%)
Mar 07, 2013 68.30 68.55 68.20 68.25 1,109,666 -0.03(-0.05%)
Mar 06, 2013 68.64 68.82 68.17 68.28 1,473,793 -0.07(-0.10%)
Mar 05, 2013 67.87 68.62 67.87 68.35 1,034,042 +0.76(+1.13%)
Mar 04, 2013 67.25 67.65 67.12 67.59 1,240,545 +0.09(+0.13%)
Mar 01, 2013 67.08 67.53 66.74 67.50 1,307,337 +0.22(+0.33%)
Feb 28, 2013 67.53 67.89 67.28 67.28 1,631,480 -0.30(-0.44%)
Feb 27, 2013 66.77 67.60 66.74 67.58 1,752,224 +0.58(+0.87%)
Feb 26, 2013 66.80 67.25 66.66 67.00 2,000,063 -1.31(-1.91%)
Feb 22, 2013 68.19 68.45 68.12 68.30 1,551,818 +0.43(+0.63%)
Feb 21, 2013 67.71 68.13 67.54 67.88 2,549,940 +0.14(+0.21%)
Feb 20, 2013 68.59 68.87 67.72 67.74 2,104,908 -0.77(-1.13%)
Feb 19, 2013 68.32 68.62 68.08 68.51 1,554,487 +0.35(+0.52%)
Feb 15, 2013 68.28 68.35 67.82 68.15 1,336,340 +0.05(+0.07%)
Feb 14, 2013 67.86 68.31 67.86 68.11 1,524,661 -0.17(-0.25%)
Feb 13, 2013 68.46 68.53 67.96 68.28 1,066,520 -0.13(-0.18%)
Feb 12, 2013 68.03 68.52 67.84 68.41 1,111,444 +0.32(+0.47%)
Feb 11, 2013 67.71 68.37 67.41 68.08 1,692,899 +0.17(+0.24%)
Feb 08, 2013 67.05 67.94 66.98 67.92 2,280,541 +0.76(+1.13%)
Feb 07, 2013 67.48 67.62 66.78 67.16 2,419,603 -0.29(-0.43%)
Feb 06, 2013 67.09 67.50 66.95 67.45 3,005,706 +0.87(+1.31%)
Feb 04, 2013 66.95 67.15 66.57 66.58 2,445,755 -0.86(-1.27%)
Feb 01, 2013 67.83 68.28 67.19 67.44 2,759,643 +0.20(+0.30%)
Jan 31, 2013 66.18 67.26 66.18 67.23 4,701,306 +1.13(+1.70%)
Jan 30, 2013 66.43 66.59 65.35 66.11 3,545,755 -0.82(-1.22%)
Jan 29, 2013 66.64 67.35 66.64 66.93 2,019,049 +0.22(+0.33%)
Jan 28, 2013 67.44 67.44 66.64 66.70 1,384,324 -0.54(-0.80%)
Jan 25, 2013 67.46 67.54 66.82 67.24 1,561,186 +0.02(+0.04%)
Jan 24, 2013 66.86 67.30 66.74 67.22 2,121,338 +0.52(+0.78%)
Jan 23, 2013 66.59 66.82 66.32 66.70 1,291,165 -0.16(-0.24%)
Jan 22, 2013 65.98 66.85 65.92 66.85 2,525,886 +1.27(+1.93%)
Jan 18, 2013 65.40 65.67 65.13 65.59 1,824,031 +0.01(+0.01%)
Jan 17, 2013 65.51 65.77 65.17 65.58 1,221,496 +0.23(+0.35%)
Jan 16, 2013 65.48 65.59 65.21 65.35 1,413,326 -0.38(-0.58%)
Jan 15, 2013 65.01 65.81 64.87 65.73 1,517,359 +0.31(+0.47%)
Jan 14, 2013 65.11 65.53 64.92 65.42 1,133,095 +0.21(+0.33%)
Jan 11, 2013 64.67 65.24 64.53 65.21 1,494,534 +0.57(+0.88%)
Jan 10, 2013 63.84 64.70 63.70 64.64 2,979,552 +1.10(+1.74%)
Jan 09, 2013 63.19 63.67 63.14 63.54 1,625,964 +0.51(+0.81%)
Jan 08, 2013 63.82 64.00 62.87 63.03 2,783,825 -1.05(-1.64%)
Jan 07, 2013 64.53 64.78 63.80 64.07 1,585,093 -0.79(-1.21%)
Jan 04, 2013 64.79 64.92 64.41 64.86 2,532,158 +0.08(+0.12%)
Jan 03, 2013 64.48 64.84 64.33 64.78 1,771,900 +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.