Skip to main content

Chubb Limited (NY: CB )

263.03 +2.31 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 39.77 40.02 39.44 39.90 3,278,224 +0.04(+0.09%)
Apr 29, 2010 39.50 40.64 39.10 39.86 4,515,710 -0.38(-0.95%)
Apr 28, 2010 40.10 40.40 39.72 40.25 4,568,911 +0.94(+2.39%)
Apr 27, 2010 39.31 39.53 38.99 39.31 4,031,120 -0.19(-0.47%)
Apr 26, 2010 39.90 39.95 39.48 39.50 2,509,300 -0.36(-0.90%)
Apr 23, 2010 38.98 39.86 38.86 39.86 3,859,524 +0.70(+1.78%)
Apr 22, 2010 38.99 39.30 38.81 39.16 2,886,670 -0.19(-0.48%)
Apr 21, 2010 39.56 39.66 39.12 39.35 3,013,556 -0.20(-0.49%)
Apr 20, 2010 39.33 39.55 38.95 39.54 2,640,974 +0.22(+0.55%)
Apr 19, 2010 39.18 39.41 39.06 39.32 2,537,691 -0.15(-0.38%)
Apr 16, 2010 40.03 40.28 39.38 39.47 2,314,331 -0.55(-1.37%)
Apr 15, 2010 40.21 40.25 39.92 40.02 2,111,864 -0.41(-1.00%)
Apr 14, 2010 40.24 40.44 40.10 40.43 2,130,156 +0.37(+0.92%)
Apr 13, 2010 39.71 40.14 39.68 40.06 1,993,029 +0.26(+0.66%)
Apr 12, 2010 40.00 40.11 39.66 39.80 1,658,788 -0.29(-0.73%)
Apr 09, 2010 40.17 40.29 39.92 40.09 2,225,503 +0.11(+0.26%)
Apr 08, 2010 40.01 40.10 39.76 39.98 1,884,650 -0.20(-0.49%)
Apr 07, 2010 39.44 40.25 39.25 40.18 2,953,582 +0.62(+1.57%)
Apr 06, 2010 39.50 39.70 39.30 39.56 2,113,975 +0.16(+0.40%)
Apr 05, 2010 39.35 39.80 39.07 39.40 2,258,553 -0.23(-0.57%)
Apr 01, 2010 39.36 39.62 39.62 39.62 1,848,246 +0.39(+0.99%)
Mar 31, 2010 39.45 39.46 39.17 39.23 2,083,749 -0.23(-0.59%)
Mar 30, 2010 39.58 39.67 39.44 39.47 1,440,200 -0.06(-0.15%)
Mar 29, 2010 39.59 39.65 39.30 39.53 1,665,649 +0.18(+0.46%)
Mar 26, 2010 39.38 39.76 39.16 39.35 2,630,064 +0.07(+0.17%)
Mar 25, 2010 39.70 39.70 39.26 39.28 2,287,482 -0.16(-0.40%)
Mar 24, 2010 39.39 39.74 39.15 39.44 2,694,006 +0.07(+0.17%)
Mar 23, 2010 39.17 39.38 38.86 39.37 3,484,281 +0.27(+0.69%)
Mar 22, 2010 39.09 39.19 38.76 39.10 4,623,048 -0.20(-0.51%)
Mar 19, 2010 38.55 39.32 38.55 39.30 5,696,528 +0.88(+2.29%)
Mar 18, 2010 38.31 38.49 38.00 38.42 1,991,759 +0.01(+0.04%)
Mar 17, 2010 38.36 38.80 38.25 38.41 2,778,373 +0.18(+0.47%)
Mar 16, 2010 37.99 38.24 37.72 38.23 1,738,986 +0.34(+0.89%)
Mar 15, 2010 37.61 37.95 37.60 37.89 3,653,783 +0.45(+1.22%)
Mar 12, 2010 37.58 37.70 37.33 37.44 3,167,595 -0.03(-0.08%)
Mar 11, 2010 37.07 37.54 36.92 37.47 4,391,373 +0.22(+0.60%)
Mar 10, 2010 37.66 37.76 37.05 37.24 4,432,877 -0.37(-0.97%)
Mar 09, 2010 38.44 38.44 37.45 37.61 4,245,246 -1.04(-2.68%)
Mar 08, 2010 38.56 38.79 38.32 38.65 1,550,981 +0.25(+0.64%)
Mar 05, 2010 37.97 38.44 37.74 38.40 1,961,330 +0.48(+1.26%)
Mar 04, 2010 37.83 38.03 37.41 37.92 1,604,609 +0.22(+0.59%)
Mar 03, 2010 37.57 37.89 37.30 37.70 1,707,521 +0.15(+0.40%)
Mar 02, 2010 37.66 37.69 37.48 37.55 1,907,263 -0.06(-0.16%)
Mar 01, 2010 37.30 37.66 37.28 37.61 2,529,709 +0.33(+0.88%)
Feb 26, 2010 37.68 37.71 37.18 37.28 2,654,162 -0.28(-0.75%)
Feb 25, 2010 37.27 37.60 37.18 37.56 2,562,989 +0.03(+0.08%)
Feb 24, 2010 37.34 37.58 37.18 37.53 2,538,044 +0.03(+0.08%)
Feb 23, 2010 37.68 37.82 37.50 37.50 2,041,545 -0.31(-0.81%)
Feb 22, 2010 37.53 37.91 37.47 37.81 1,748,072 +0.23(+0.62%)
Feb 19, 2010 37.34 37.76 37.01 37.58 1,951,519 +0.05(+0.14%)
Feb 18, 2010 36.80 37.76 36.57 37.53 2,862,056 +0.43(+1.15%)
Feb 17, 2010 37.18 37.24 36.76 37.10 3,923,487 +0.19(+0.53%)
Feb 16, 2010 36.69 36.92 35.97 36.91 3,251,277 +0.51(+1.39%)
Feb 12, 2010 36.18 36.40 36.40 36.40 2,830,257 +0.02(+0.06%)
Feb 11, 2010 36.45 36.54 35.54 36.38 2,905,820 -0.01(-0.02%)
Feb 10, 2010 36.31 36.50 36.05 36.39 1,742,750 +0.07(+0.19%)
Feb 09, 2010 36.37 36.54 36.09 36.32 2,332,749 +0.37(+1.04%)
Feb 08, 2010 36.11 36.40 35.91 35.95 2,913,169 -0.10(-0.27%)
Feb 05, 2010 36.05 36.45 35.31 36.04 4,682,637 +0.15(+0.42%)
Feb 04, 2010 36.90 37.21 35.74 35.89 7,285,546 -1.14(-3.08%)
Feb 03, 2010 37.71 37.81 36.71 37.03 4,458,060 +0.07(+0.20%)
Feb 02, 2010 36.65 37.03 36.21 36.96 3,633,603 +0.27(+0.73%)
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.