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 (%)
Sep 30, 2010 44.22 44.77 44.05 44.22 16,067 +0.38(+0.88%)
Sep 29, 2010 43.87 44.08 43.65 43.83 2,911,477 -0.27(-0.60%)
Sep 28, 2010 43.60 44.21 43.24 44.10 24,482 +0.64(+1.48%)
Sep 27, 2010 43.68 43.99 43.43 43.46 1,603,725 -0.36(-0.83%)
Sep 24, 2010 43.31 44.19 43.26 43.82 2,721,747 +0.91(+2.11%)
Sep 23, 2010 42.91 43.55 42.91 42.91 2,630,838 -0.59(-1.35%)
Sep 22, 2010 44.20 44.43 43.43 43.50 2,835,071 -0.82(-1.84%)
Sep 21, 2010 44.46 44.64 44.09 44.32 2,213,129 -0.07(-0.15%)
Sep 20, 2010 43.75 44.49 43.62 44.39 1,861,562 +0.68(+1.55%)
Sep 17, 2010 43.71 44.05 43.44 43.71 5,169,718 +0.14(+0.33%)
Sep 15, 2010 43.03 43.68 42.80 43.56 2,122,990 +0.26(+0.61%)
Sep 14, 2010 43.03 43.41 42.61 43.30 3,198,289 +0.51(+1.20%)
Sep 13, 2010 42.27 42.81 42.16 42.79 3,063,802 +0.85(+2.03%)
Sep 10, 2010 41.96 42.14 41.83 41.93 2,485,811 -0.06(-0.14%)
Sep 09, 2010 41.95 42.25 41.71 41.99 4,309 +0.45(+1.09%)
Sep 08, 2010 41.02 41.72 41.02 41.54 2,872,476 +0.63(+1.53%)
Sep 07, 2010 41.50 41.56 40.88 40.91 478 -0.79(-1.88%)
Sep 03, 2010 41.51 41.72 41.14 41.70 4,268,796 +0.54(+1.30%)
Sep 02, 2010 41.31 41.37 41.07 41.16 3,701,139 -0.07(-0.16%)
Sep 01, 2010 40.75 41.31 40.58 41.23 5,989,325 +0.96(+2.38%)
Aug 31, 2010 40.26 40.42 39.82 40.27 56,423 -0.05(-0.13%)
Aug 30, 2010 41.00 41.01 40.32 40.33 3,445,524 -0.69(-1.69%)
Aug 27, 2010 41.02 41.02 40.01 41.02 3,045,375 +0.68(+1.68%)
Aug 26, 2010 40.51 40.54 40.10 40.34 6,039 +0.04(+0.09%)
Aug 25, 2010 39.95 40.41 39.52 40.30 3,622,502 +0.38(+0.96%)
Aug 24, 2010 39.99 40.16 39.57 39.92 597 -0.45(-1.12%)
Aug 23, 2010 40.61 40.67 40.29 40.37 2,006,302 -0.02(-0.06%)
Aug 20, 2010 39.94 40.42 39.94 40.39 2,282,272 +0.14(+0.36%)
Aug 19, 2010 40.89 40.89 40.20 40.25 597 -0.82(-1.99%)
Aug 18, 2010 41.10 41.37 40.70 41.07 3,035,775 -0.11(-0.27%)
Aug 17, 2010 40.73 41.40 40.73 41.18 3,276,508 +0.78(+1.92%)
Aug 16, 2010 40.03 40.47 39.81 40.40 2,599,147 +0.08(+0.19%)
Aug 13, 2010 40.33 40.64 39.37 40.33 3,164,797 +0.34(+0.85%)
Aug 12, 2010 39.28 40.05 39.06 39.99 3,594,531 +0.41(+1.03%)
Aug 11, 2010 40.44 40.54 39.57 39.58 743 -0.94(-2.31%)
Aug 10, 2010 40.51 41.12 40.45 40.51 132 -0.40(-0.98%)
Aug 09, 2010 40.42 40.94 40.40 40.91 2,040,146 +0.48(+1.19%)
Aug 06, 2010 40.43 40.43 39.74 40.43 2,792,309 -0.14(-0.33%)
Aug 05, 2010 40.85 41.00 40.50 40.57 2,006,453 -0.38(-0.94%)
Aug 04, 2010 40.51 40.99 40.35 40.95 4,931,117 +0.70(+1.74%)
Aug 03, 2010 40.08 40.42 40.01 40.25 8,627 +0.05(+0.11%)
Aug 02, 2010 40.57 40.57 39.98 40.20 3,479,616 +0.14(+0.34%)
Jul 30, 2010 40.07 40.26 39.58 40.07 4,649,619 +0.08(+0.21%)
Jul 29, 2010 40.33 40.65 39.59 39.99 4,723,272 +0.00(+0.00%)
Jul 28, 2010 39.99 40.79 39.37 39.99 6,378 -0.38(-0.94%)
Jul 27, 2010 40.36 40.42 39.99 40.36 4,992 +0.49(+1.23%)
Jul 26, 2010 39.67 40.13 39.67 39.87 5,674,136 +0.05(+0.13%)
Jul 23, 2010 39.80 40.11 39.64 39.82 4,602,460 +0.13(+0.32%)
Jul 22, 2010 39.74 39.95 39.49 39.69 6,542,685 +0.33(+0.84%)
Jul 21, 2010 40.36 40.52 39.27 39.36 7,340,515 -0.77(-1.93%)
Jul 20, 2010 40.13 40.16 39.42 40.13 5,103,895 +0.13(+0.34%)
Jul 19, 2010 40.44 40.44 39.76 40.00 5,473,913 -0.29(-0.71%)
Jul 16, 2010 40.28 41.24 40.17 40.28 5,928,358 -0.98(-2.36%)
Jul 15, 2010 41.23 41.34 40.73 41.26 10,158,749 -0.15(-0.36%)
Jul 14, 2010 41.87 41.95 41.30 41.41 5,465 -0.51(-1.22%)
Jul 13, 2010 41.48 41.98 41.46 41.92 12,279,193 +0.63(+1.53%)
Jul 12, 2010 40.96 41.48 40.92 41.29 13,001,852 +0.26(+0.64%)
Jul 09, 2010 41.03 41.75 40.94 41.03 24,319,064 +1.85(+4.73%)
Jul 08, 2010 39.02 39.23 38.77 39.17 65,958 +0.25(+0.64%)
Jul 07, 2010 38.70 38.93 38.13 38.93 4,421,723 +0.77(+2.02%)
Jul 06, 2010 38.60 38.81 37.84 38.15 1,275 +0.02(+0.06%)
Jul 02, 2010 38.13 38.81 37.97 38.13 3,098,752 -0.28(-0.72%)
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.