Skip to main content

Chubb Limited (NY: CB )

259.46 -2.84 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 83.13 83.42 83.42 83.42 851,823 +0.49(+0.59%)
Dec 30, 2013 82.71 83.17 82.68 82.93 643,960 +0.24(+0.29%)
Dec 27, 2013 82.90 82.90 82.45 82.69 654,862 -0.06(-0.07%)
Dec 26, 2013 82.32 82.88 82.15 82.75 727,425 +0.50(+0.61%)
Dec 24, 2013 81.87 82.25 81.66 82.25 610,778 +0.26(+0.31%)
Dec 23, 2013 82.05 82.12 81.50 81.99 1,121,958 +0.45(+0.55%)
Dec 20, 2013 80.82 81.83 80.82 81.54 1,690,988 +0.67(+0.83%)
Dec 19, 2013 80.46 80.92 80.28 80.87 2,247,712 +0.26(+0.32%)
Dec 18, 2013 79.77 80.63 79.15 80.61 2,180,709 +1.00(+1.26%)
Dec 17, 2013 80.27 80.31 79.58 79.61 1,530,566 -0.32(-0.40%)
Dec 16, 2013 79.98 80.55 79.77 79.94 1,434,825 -0.05(-0.06%)
Dec 13, 2013 80.34 80.59 79.92 79.98 1,391,146 -0.25(-0.31%)
Dec 12, 2013 80.44 80.79 80.15 80.23 1,813,534 -0.27(-0.33%)
Dec 11, 2013 81.45 81.67 80.33 80.50 1,640,503 -1.09(-1.33%)
Dec 10, 2013 81.59 81.96 81.48 81.59 1,143,494 -0.28(-0.34%)
Dec 09, 2013 82.20 82.43 81.58 81.87 1,319,139 -0.28(-0.34%)
Dec 06, 2013 81.45 82.31 81.39 82.15 1,279,601 +1.50(+1.86%)
Dec 05, 2013 81.10 81.35 80.34 80.65 1,339,963 -0.77(-0.95%)
Dec 04, 2013 81.56 82.42 80.72 81.43 1,243,024 -0.28(-0.35%)
Dec 03, 2013 81.72 82.13 81.04 81.71 1,767,239 -0.31(-0.38%)
Dec 02, 2013 82.67 82.85 81.89 82.02 1,759,556 -0.80(-0.96%)
Nov 29, 2013 83.26 83.86 82.68 82.82 765,643 -0.30(-0.36%)
Nov 27, 2013 82.72 83.45 82.59 83.12 1,392,083 +0.43(+0.52%)
Nov 26, 2013 82.41 83.17 82.21 82.69 1,653,103 +0.13(+0.16%)
Nov 25, 2013 82.92 82.93 82.40 82.56 1,071,486 -0.10(-0.13%)
Nov 22, 2013 81.76 82.81 81.51 82.67 2,089,898 +0.85(+1.04%)
Nov 21, 2013 79.20 82.09 79.10 81.81 3,412,915 +2.97(+3.76%)
Nov 20, 2013 79.74 79.79 78.63 78.85 1,145,212 -0.56(-0.71%)
Nov 19, 2013 79.19 79.60 79.05 79.41 1,282,275 +0.10(+0.12%)
Nov 18, 2013 79.57 80.10 79.19 79.31 1,097,009 -0.22(-0.27%)
Nov 15, 2013 79.21 79.55 79.03 79.53 1,265,548 +0.32(+0.41%)
Nov 14, 2013 78.63 79.27 78.36 79.21 1,046,680 +1.52(+1.96%)
Nov 12, 2013 79.14 79.26 77.24 77.69 3,310,327 -1.70(-2.14%)
Nov 11, 2013 79.27 79.73 79.19 79.39 1,422,515 +0.19(+0.24%)
Nov 08, 2013 78.58 79.24 78.32 79.19 1,843,717 +0.71(+0.90%)
Nov 07, 2013 78.61 78.97 78.40 78.48 2,529,021 -0.31(-0.39%)
Nov 06, 2013 78.17 78.82 77.89 78.79 1,168,972 +0.94(+1.21%)
Nov 05, 2013 77.68 77.91 77.28 77.85 1,045,546 +0.10(+0.13%)
Nov 04, 2013 77.42 77.82 77.32 77.74 1,457,973 +0.50(+0.65%)
Nov 01, 2013 76.91 77.42 76.62 77.24 1,640,232 +0.34(+0.44%)
Oct 31, 2013 77.53 77.61 76.90 76.91 1,417,567 -0.64(-0.83%)
Oct 30, 2013 77.88 77.99 77.24 77.55 1,673,758 -0.12(-0.16%)
Oct 29, 2013 77.53 77.82 77.29 77.67 1,128,087 +0.46(+0.59%)
Oct 28, 2013 77.41 77.56 77.09 77.21 1,594,740 -0.26(-0.33%)
Oct 25, 2013 78.16 78.36 77.34 77.47 1,301,796 -0.48(-0.62%)
Oct 24, 2013 77.99 78.23 77.82 77.95 1,173,190 +0.36(+0.47%)
Oct 23, 2013 76.82 79.02 76.82 77.59 2,144,874 -1.22(-1.54%)
Oct 22, 2013 78.95 79.28 78.72 78.81 2,097,489 +0.26(+0.33%)
Oct 21, 2013 78.23 78.71 78.20 78.55 1,325,905 +0.41(+0.53%)
Oct 18, 2013 77.78 78.15 77.41 78.14 1,776,916 +0.06(+0.07%)
Oct 17, 2013 76.86 78.15 76.66 78.08 1,084,722 +0.93(+1.20%)
Oct 16, 2013 75.97 77.39 75.91 77.16 1,501,047 +1.58(+2.09%)
Oct 15, 2013 75.79 76.29 75.55 75.58 1,020,098 -0.57(-0.75%)
Oct 14, 2013 75.48 76.20 75.33 76.15 899,905 +0.32(+0.43%)
Oct 11, 2013 74.95 75.88 74.64 75.83 866,849 +0.75(+1.00%)
Oct 10, 2013 74.03 75.09 74.02 75.08 1,096,892 +1.74(+2.37%)
Oct 09, 2013 73.83 74.02 72.94 73.34 1,242,088 -0.12(-0.16%)
Oct 08, 2013 74.56 74.67 73.42 73.46 1,295,789 -1.06(-1.42%)
Oct 07, 2013 74.43 74.89 74.06 74.51 1,106,201 -0.33(-0.44%)
Oct 04, 2013 74.37 74.86 74.16 74.84 1,143,756 +0.48(+0.64%)
Oct 03, 2013 75.51 75.75 74.27 74.37 1,794,732 -1.48(-1.95%)
Oct 02, 2013 75.50 75.85 75.07 75.85 1,189,621 +0.09(+0.12%)
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.