Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	210.50	210.53	205.46	206.70	1,728,569	-4.06(-1.93%)
Sep 28, 2023	211.02	211.75	210.36	210.76	1,066,266	+0.64(+0.30%)
Sep 27, 2023	210.66	211.19	208.02	210.13	1,562,568	-0.34(-0.16%)
Sep 26, 2023	210.27	211.73	209.52	210.47	1,370,935	-0.26(-0.12%)
Sep 25, 2023	210.24	210.92	210.25	210.72	1,036,728	-0.84(-0.40%)
Sep 22, 2023	210.84	213.05	210.84	211.57	1,241,787	+0.59(+0.28%)
Sep 21, 2023	212.00	213.33	210.83	210.98	1,475,675	-1.26(-0.59%)
Sep 20, 2023	213.47	214.56	212.06	212.24	2,143,446	-0.51(-0.24%)
Sep 19, 2023	213.23	213.59	211.00	212.75	1,950,428	+0.16(+0.07%)
Sep 18, 2023	210.69	212.86	209.49	212.59	1,576,434	+1.90(+0.90%)
Sep 15, 2023	209.85	210.93	208.95	210.69	3,873,534	+0.22(+0.10%)
Sep 14, 2023	208.75	210.87	207.81	210.48	1,896,747	+2.95(+1.42%)
Sep 13, 2023	207.26	207.65	205.78	207.53	1,656,197	+1.56(+0.76%)
Sep 12, 2023	204.51	207.43	203.96	205.97	1,598,859	+1.92(+0.94%)
Sep 11, 2023	203.21	205.08	202.73	204.05	1,271,348	+1.66(+0.82%)
Sep 08, 2023	201.74	204.19	201.71	202.38	1,799,220	+0.64(+0.32%)
Sep 07, 2023	200.40	203.52	200.29	201.74	1,681,260	+2.06(+1.03%)
Sep 06, 2023	197.20	200.25	196.45	199.69	1,755,924	+1.86(+0.94%)
Sep 05, 2023	200.22	200.86	197.50	197.83	1,807,319	-3.19(-1.59%)
Sep 01, 2023	200.30	202.07	199.96	201.02	1,261,699	+2.39(+1.20%)
Aug 31, 2023	200.28	200.34	197.94	198.63	1,783,093	-0.88(-0.44%)
Aug 30, 2023	199.68	200.83	198.70	199.51	1,407,705	-0.17(-0.08%)
Aug 29, 2023	199.25	199.75	197.09	199.68	1,151,427	+1.15(+0.58%)
Aug 28, 2023	199.63	200.42	197.70	198.53	1,160,782	-0.85(-0.43%)
Aug 25, 2023	199.33	200.92	198.20	199.38	1,242,260	+0.45(+0.23%)
Aug 24, 2023	198.46	201.10	198.28	198.92	932,744	-0.11(-0.05%)
Aug 23, 2023	197.35	199.09	197.35	199.03	1,406,686	+2.16(+1.10%)
Aug 22, 2023	196.97	198.19	196.27	196.88	1,268,773	-0.94(-0.48%)
Aug 21, 2023	198.00	198.71	195.89	197.82	1,987,395	+0.15(+0.08%)
Aug 18, 2023	197.18	198.69	196.71	197.67	1,318,511	-0.14(-0.07%)
Aug 17, 2023	200.73	201.46	197.27	197.81	1,568,323	-1.97(-0.98%)
Aug 16, 2023	197.06	200.62	196.99	199.77	1,460,480	+2.63(+1.33%)
Aug 15, 2023	197.94	198.68	196.48	197.14	1,336,531	-2.27(-1.14%)
Aug 14, 2023	200.25	200.30	198.29	199.42	1,912,515	-0.10(-0.05%)
Aug 11, 2023	198.85	200.56	198.43	199.52	1,343,191	+0.16(+0.08%)
Aug 10, 2023	200.89	202.94	198.77	199.36	1,736,511	+0.60(+0.30%)
Aug 09, 2023	198.44	200.68	197.90	198.76	1,673,555	-0.08(-0.04%)
Aug 08, 2023	199.44	199.91	197.89	198.84	1,589,189	-1.92(-0.96%)
Aug 07, 2023	200.01	202.78	199.62	200.75	1,332,837	+2.08(+1.04%)
Aug 04, 2023	200.25	201.84	198.47	198.68	1,505,937	-1.96(-0.98%)
Aug 03, 2023	202.93	203.05	200.40	200.63	1,502,758	-2.62(-1.29%)
Aug 02, 2023	200.76	204.99	200.68	203.25	1,581,748	+2.30(+1.15%)
Aug 01, 2023	202.90	204.18	200.80	200.95	1,255,639	-1.18(-0.58%)
Jul 31, 2023	203.13	204.15	200.97	202.13	2,188,672	-1.55(-0.76%)
Jul 28, 2023	209.58	209.58	203.31	203.68	2,285,693	-5.16(-2.47%)
Jul 27, 2023	204.69	209.61	203.72	208.84	4,067,774	+5.25(+2.58%)
Jul 26, 2023	203.81	206.66	201.31	203.59	2,923,587	+10.25(+5.30%)
Jul 25, 2023	197.82	198.16	193.18	193.34	1,927,844	-4.96(-2.50%)
Jul 24, 2023	197.45	200.12	196.97	198.30	1,596,945	+0.72(+0.37%)
Jul 21, 2023	197.97	198.46	196.11	197.58	1,825,232	+0.42(+0.21%)
Jul 20, 2023	193.01	197.39	192.20	197.16	2,685,390	+6.13(+3.21%)
Jul 19, 2023	191.63	192.32	190.52	191.03	1,931,471	+0.19(+0.10%)
Jul 18, 2023	189.26	191.85	189.16	190.84	2,021,103	+1.31(+0.69%)
Jul 17, 2023	186.23	191.06	186.17	189.53	1,759,703	+3.30(+1.77%)
Jul 14, 2023	187.41	187.45	184.44	186.23	2,542,671	-1.65(-0.88%)
Jul 13, 2023	186.34	188.57	185.90	187.88	1,675,925	-0.28(-0.15%)
Jul 12, 2023	190.79	191.53	187.22	188.16	2,047,074	-1.81(-0.95%)
Jul 11, 2023	185.80	190.05	185.80	189.97	1,395,945	+3.97(+2.14%)
Jul 10, 2023	189.39	190.73	185.79	185.99	1,268,063	-3.40(-1.80%)
Jul 07, 2023	187.92	191.83	187.92	189.39	1,753,555	-0.67(-0.35%)
Jul 06, 2023	188.10	190.38	187.16	190.06	1,368,650	+1.08(+0.57%)
Jul 05, 2023	188.74	189.17	186.17	188.99	1,107,780	-1.17(-0.61%)
Jul 03, 2023	189.73	190.98	188.55	190.15	505,069	-0.26(-0.13%)
Jun 30, 2023	188.01	190.79	187.36	190.41	2,141,850	+3.42(+1.83%)
Jun 29, 2023	182.23	187.21	181.66	186.99	2,038,923	+4.13(+2.26%)
Jun 28, 2023	187.14	187.14	182.45	182.85	2,710,223	-4.78(-2.55%)
Jun 27, 2023	188.74	189.94	187.62	187.63	1,685,517	-1.02(-0.54%)
Jun 26, 2023	190.56	191.82	187.28	188.65	1,667,200	-2.43(-1.27%)
Jun 23, 2023	192.14	192.96	190.85	191.08	2,090,623	-1.88(-0.97%)
Jun 22, 2023	192.81	193.05	190.36	192.96	1,510,495	+1.21(+0.63%)
Jun 21, 2023	190.68	193.00	189.48	191.75	1,675,017	+0.64(+0.34%)
Jun 20, 2023	191.84	193.15	190.30	191.11	2,347,242	-1.65(-0.86%)
Jun 16, 2023	190.25	193.66	189.81	192.76	3,416,730	+3.64(+1.92%)
Jun 15, 2023	185.92	190.84	185.90	189.12	2,661,392	-7.46(-3.79%)
May 08, 2023	196.94	197.47	195.38	196.58	1,353,270	+0.72(+0.37%)
May 05, 2023	194.95	197.26	193.88	195.86	1,417,663	+3.41(+1.77%)
May 04, 2023	194.23	194.57	191.33	192.46	1,367,087	-2.27(-1.17%)
May 03, 2023	197.95	198.10	194.56	194.73	1,303,730	-2.68(-1.36%)
May 02, 2023	198.14	198.51	194.02	197.41	1,735,017	-1.61(-0.81%)
May 01, 2023	198.15	200.93	197.53	199.02	1,284,153	+0.57(+0.29%)
Apr 28, 2023	195.56	199.50	195.50	198.45	2,067,297	+2.49(+1.27%)
Apr 27, 2023	194.59	196.46	193.97	195.96	2,122,195	+0.65(+0.33%)
Apr 26, 2023	198.89	201.18	193.58	195.31	2,314,857	-2.77(-1.40%)
Apr 25, 2023	196.63	198.26	196.41	198.08	1,537,457	+0.60(+0.30%)
Apr 24, 2023	198.17	199.66	197.20	197.48	1,010,705	-0.61(-0.31%)
Apr 21, 2023	199.52	199.77	195.54	198.09	1,841,269	-2.73(-1.36%)
Apr 20, 2023	200.80	202.08	199.74	200.81	1,291,746	-0.53(-0.26%)
Apr 19, 2023	200.84	202.55	200.12	201.35	1,645,428	+2.77(+1.39%)
Apr 18, 2023	196.07	198.89	195.36	198.58	1,896,968	+3.43(+1.76%)
Apr 17, 2023	192.76	195.18	191.79	195.15	2,217,154	+2.39(+1.24%)
Apr 14, 2023	197.47	198.01	191.68	192.76	1,437,273	-4.27(-2.17%)
Apr 13, 2023	193.82	197.51	193.75	197.03	1,237,840	+0.88(+0.45%)
Apr 12, 2023	195.24	197.33	194.69	196.16	1,531,612	+1.13(+0.58%)
Apr 11, 2023	193.64	195.68	192.58	195.03	1,657,042	+2.02(+1.05%)
Apr 10, 2023	194.04	194.90	192.13	193.01	960,991	-0.76(-0.39%)
Apr 06, 2023	194.12	195.28	192.71	193.76	1,267,805	+0.80(+0.41%)
Apr 05, 2023	191.32	194.18	191.32	192.97	1,246,551	+0.52(+0.27%)
Apr 04, 2023	194.28	195.21	190.65	192.44	1,128,133	-1.20(-0.62%)
Apr 03, 2023	191.45	194.41	191.45	193.65	1,831,159	+2.46(+1.29%)
Mar 31, 2023	192.03	192.68	190.26	191.19	2,020,357	+0.75(+0.39%)
Mar 30, 2023	190.56	191.10	188.20	190.44	1,012,179	+0.16(+0.08%)
Mar 29, 2023	188.77	190.51	188.26	190.28	1,659,332	+3.64(+1.95%)
Mar 28, 2023	185.22	187.58	184.63	186.64	1,337,430	+0.63(+0.34%)
Mar 27, 2023	186.18	187.81	184.52	186.01	2,006,453	+2.33(+1.27%)
Mar 24, 2023	181.16	183.86	180.57	183.67	1,884,163	+0.53(+0.29%)
Mar 23, 2023	187.38	187.57	182.12	183.14	1,790,739	-3.97(-2.12%)
Mar 22, 2023	192.19	192.83	187.07	187.11	1,428,740	-4.18(-2.19%)
Mar 21, 2023	190.21	192.19	188.84	191.29	2,295,581	+4.63(+2.48%)
Mar 20, 2023	185.21	187.69	184.70	186.67	2,337,559	+2.75(+1.49%)
Mar 17, 2023	189.50	192.32	183.77	183.92	4,873,760	-4.98(-2.64%)
Mar 16, 2023	182.24	189.18	181.45	188.90	2,441,081	+5.21(+2.84%)
Mar 15, 2023	185.67	187.31	181.60	183.69	2,707,942	-6.48(-3.41%)
Mar 14, 2023	191.74	192.64	188.22	190.17	3,013,172	+1.99(+1.06%)
Mar 13, 2023	191.14	191.95	186.46	188.18	2,299,623	-6.29(-3.24%)
Mar 10, 2023	194.57	196.89	193.63	194.47	2,534,009	-0.46(-0.24%)
Mar 09, 2023	199.85	200.02	193.74	194.94	1,551,424	-4.41(-2.21%)
Mar 08, 2023	202.71	203.67	197.86	199.35	1,312,377	-3.36(-1.66%)
Mar 07, 2023	204.27	204.27	201.49	202.71	1,395,429	-1.23(-0.61%)
Mar 06, 2023	203.74	204.50	203.40	203.94	2,531,755	+0.94(+0.46%)
Mar 03, 2023	204.40	204.97	202.35	203.00	1,956,084	-1.27(-0.62%)
Mar 02, 2023	204.53	205.26	202.82	204.28	1,540,194	-1.08(-0.52%)
Mar 01, 2023	205.85	207.42	205.12	205.35	1,899,680	-1.49(-0.72%)
Feb 28, 2023	207.37	209.62	206.79	206.84	2,058,367	-0.65(-0.31%)
Feb 27, 2023	207.64	209.34	207.18	207.49	2,601,460	+0.75(+0.37%)
Feb 24, 2023	203.16	206.87	203.16	206.74	2,036,346	+2.26(+1.11%)
Feb 23, 2023	205.98	207.46	202.96	204.47	1,304,624	-1.23(-0.60%)
Feb 22, 2023	205.43	207.13	204.48	205.71	1,215,160	+1.07(+0.52%)
Feb 21, 2023	205.74	206.14	203.14	204.64	1,627,792	-1.80(-0.87%)
Feb 17, 2023	206.09	207.44	204.96	206.44	1,723,569	+0.34(+0.17%)
Feb 16, 2023	207.69	208.61	205.90	206.10	1,444,418	-2.64(-1.26%)
Feb 15, 2023	208.06	209.14	207.56	208.74	1,631,036	-0.36(-0.17%)
Feb 14, 2023	211.17	211.75	208.79	209.10	1,628,431	-2.14(-1.01%)
Feb 13, 2023	210.31	212.29	209.90	211.24	1,530,052	+0.79(+0.38%)
Feb 10, 2023	209.50	210.89	208.98	210.44	1,784,618	+1.25(+0.60%)
Feb 09, 2023	211.96	213.20	209.07	209.19	1,811,231	-1.90(-0.90%)
Feb 08, 2023	209.55	213.74	208.80	211.09	2,333,360	+0.20(+0.09%)
Feb 07, 2023	208.07	211.78	207.37	210.89	1,796,008	+1.27(+0.61%)
Feb 06, 2023	205.88	210.18	204.87	209.62	2,238,730	+3.93(+1.91%)
Feb 03, 2023	206.84	207.63	204.13	205.69	2,932,643	-0.32(-0.16%)
Feb 02, 2023	207.69	207.69	197.74	206.01	4,108,887	-3.21(-1.53%)
Feb 01, 2023	213.31	216.60	208.09	209.22	4,048,509	-13.77(-6.18%)
Jan 31, 2023	222.29	223.05	220.07	222.99	2,433,692	+1.39(+0.63%)
Jan 30, 2023	222.83	223.69	220.42	221.60	1,745,989	-1.23(-0.55%)
Jan 27, 2023	226.29	226.79	222.53	222.83	1,523,783	-3.71(-1.64%)
Jan 26, 2023	225.22	226.64	224.15	226.54	1,075,686	+1.31(+0.58%)
Jan 25, 2023	222.99	226.25	222.51	225.22	1,673,289	+1.39(+0.62%)
Jan 24, 2023	219.56	225.01	198.66	223.83	1,563,775	+4.67(+2.13%)
Jan 23, 2023	216.37	219.38	215.99	219.17	1,790,134	+3.10(+1.43%)
Jan 20, 2023	215.51	216.28	213.25	216.07	1,494,311	+1.16(+0.54%)
Jan 19, 2023	216.41	216.83	213.39	214.91	1,561,117	-1.29(-0.60%)
Jan 18, 2023	219.80	220.49	216.18	216.21	1,468,006	-3.98(-1.81%)
Jan 17, 2023	223.26	223.26	219.46	220.19	2,414,723	-2.51(-1.13%)
Jan 13, 2023	220.04	223.36	219.16	222.69	1,103,025	+1.56(+0.70%)
Jan 12, 2023	220.09	222.36	218.59	221.14	1,046,934	+0.97(+0.44%)
Jan 11, 2023	220.37	221.24	219.17	220.17	1,510,467	-0.16(-0.07%)
Jan 10, 2023	219.48	221.02	218.66	220.32	1,212,356	+1.24(+0.56%)
Jan 09, 2023	222.12	223.35	218.94	219.09	1,813,915	-5.24(-2.34%)
Jan 06, 2023	220.58	225.71	219.86	224.33	1,852,076	+5.19(+2.37%)
Jan 05, 2023	219.81	221.33	216.84	219.14	1,573,613	-0.82(-0.37%)
Jan 04, 2023	217.52	220.80	216.97	219.96	1,894,324	+3.56(+1.64%)
Jan 03, 2023	215.65	216.86	213.28	216.40	1,840,859	+0.17(+0.08%)
Dec 30, 2022	216.80	217.59	214.56	216.24	1,252,088	-1.45(-0.67%)
Dec 29, 2022	216.40	218.64	215.35	217.69	1,294,123	+2.22(+1.03%)
Dec 28, 2022	216.90	217.93	215.43	215.47	1,398,222	-1.06(-0.49%)
Dec 27, 2022	215.45	217.38	215.09	216.53	1,498,317	+1.23(+0.57%)
Dec 23, 2022	213.39	215.36	212.78	215.30	865,089	+2.22(+1.04%)
Dec 22, 2022	212.44	214.98	210.75	213.09	1,223,231	-1.34(-0.63%)
Dec 21, 2022	211.84	214.49	211.04	214.43	1,301,255	+3.98(+1.89%)
Dec 20, 2022	208.99	211.96	207.99	210.45	1,360,293	+2.69(+1.29%)
Dec 19, 2022	207.56	210.65	206.68	207.77	1,180,054	+0.27(+0.13%)
Dec 16, 2022	207.16	209.03	204.89	207.49	4,016,585	-1.07(-0.51%)
Dec 15, 2022	209.69	210.69	207.15	208.56	3,180,256	-3.16(-1.49%)
Dec 14, 2022	212.25	215.90	210.21	211.72	1,696,423	-0.21(-0.10%)
Dec 13, 2022	214.82	214.84	210.04	211.93	2,113,247	-0.48(-0.23%)
Dec 12, 2022	212.09	213.01	210.54	212.41	1,359,045	+0.19(+0.09%)
Dec 09, 2022	214.08	214.55	212.11	212.22	1,389,623	-1.81(-0.84%)
Dec 08, 2022	213.19	214.21	212.49	214.02	1,691,403	+1.54(+0.73%)
Dec 07, 2022	211.70	214.94	211.11	212.48	1,804,872	-0.03(-0.01%)
Dec 06, 2022	210.60	213.10	209.95	212.51	1,532,787	+2.15(+1.02%)
Dec 05, 2022	212.43	213.92	209.21	210.36	2,268,119	-3.64(-1.70%)
Dec 02, 2022	212.08	214.25	211.30	214.00	1,136,416	+0.82(+0.39%)
Dec 01, 2022	216.78	216.78	211.81	213.18	1,788,054	-1.24(-0.58%)
Nov 30, 2022	210.46	214.82	210.23	214.42	3,699,346	+2.84(+1.34%)
Nov 29, 2022	210.53	212.03	209.68	211.58	1,301,507	+1.25(+0.59%)
Nov 28, 2022	210.02	211.57	209.81	210.33	2,076,495	-0.81(-0.38%)
Nov 25, 2022	209.94	211.49	209.61	211.14	654,763	+2.03(+0.97%)
Nov 23, 2022	207.99	209.47	207.99	209.11	1,429,950	+1.10(+0.53%)
Nov 22, 2022	206.42	208.36	205.89	208.01	1,334,282	+2.58(+1.25%)
Nov 21, 2022	205.56	206.47	204.46	205.43	986,261	+0.23(+0.11%)
Nov 18, 2022	206.51	207.19	203.33	205.19	1,478,985	+1.07(+0.53%)
Nov 17, 2022	201.24	205.05	201.16	204.12	874,834	+1.72(+0.85%)
Nov 16, 2022	201.89	202.90	200.42	202.40	1,171,636	+0.63(+0.31%)
Nov 15, 2022	202.08	202.09	198.50	201.77	1,474,455	+1.49(+0.75%)
Nov 14, 2022	201.96	204.35	200.21	200.27	1,593,134	-1.13(-0.56%)
Nov 11, 2022	208.88	209.23	200.59	201.41	2,683,410	-5.52(-2.67%)
Nov 10, 2022	209.98	210.00	204.91	206.92	2,495,329	+1.75(+0.85%)
Nov 09, 2022	207.01	208.47	204.82	205.17	1,581,359	-2.24(-1.08%)
Nov 08, 2022	206.05	208.54	204.10	207.41	1,417,746	+0.31(+0.15%)
Nov 07, 2022	205.40	208.87	204.24	207.10	2,446,989	+2.86(+1.40%)
Nov 04, 2022	206.03	207.19	202.16	204.24	1,909,111	-0.47(-0.23%)
Nov 03, 2022	204.15	206.72	202.98	204.71	1,599,487	-0.88(-0.43%)
Nov 02, 2022	207.39	210.11	205.22	205.59	2,280,879	-2.87(-1.38%)
Nov 01, 2022	210.38	210.92	208.29	208.46	2,353,677	-1.38(-0.66%)
Oct 31, 2022	207.59	210.43	206.95	209.83	2,621,315	+0.38(+0.18%)
Oct 28, 2022	204.32	209.83	203.91	209.45	1,894,929	+6.81(+3.36%)
Oct 27, 2022	201.39	205.26	200.77	202.65	2,111,020	+3.30(+1.66%)
Oct 26, 2022	208.67	208.98	198.37	199.34	2,203,414	+2.66(+1.35%)
Oct 25, 2022	195.75	196.88	193.98	196.69	2,015,522	-1.90(-0.96%)
Oct 24, 2022	194.69	200.18	194.69	198.59	2,071,683	+5.46(+2.83%)
Oct 21, 2022	188.25	193.31	187.08	193.13	1,565,877	+5.45(+2.90%)
Oct 20, 2022	189.45	191.47	187.06	187.69	1,710,468	-3.68(-1.92%)
Oct 19, 2022	189.43	193.17	189.30	191.37	1,449,921	+1.30(+0.68%)
Oct 18, 2022	192.44	192.68	188.05	190.07	1,176,055	+1.91(+1.02%)
Oct 17, 2022	185.53	188.78	185.53	188.16	1,648,943	+3.83(+2.08%)
Oct 14, 2022	190.01	191.08	183.63	184.33	2,115,436	-4.84(-2.56%)
Oct 13, 2022	178.25	189.89	177.05	189.17	1,595,167	+8.52(+4.72%)
Oct 12, 2022	181.25	183.90	179.95	180.65	1,439,889	-0.68(-0.38%)
Oct 11, 2022	180.57	183.93	180.13	181.33	1,203,604	+0.76(+0.42%)
Oct 10, 2022	181.86	183.09	180.10	180.57	1,323,188	+0.24(+0.13%)
Oct 07, 2022	183.51	183.81	179.72	180.33	1,302,143	-4.04(-2.19%)
Oct 06, 2022	185.63	185.73	183.61	184.38	1,030,577	-1.77(-0.95%)
Oct 05, 2022	186.62	187.89	185.78	186.14	1,010,874	-2.08(-1.11%)
Oct 04, 2022	183.70	188.42	183.62	188.22	1,631,197	+5.53(+3.03%)

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.

Chubb Limited (NY: CB )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Chubb Limited (NY: CB )

Historical Prices

Sections

Services

The Evening Leader