Skip to main content

Chubb Limited (NY: CB )

290.58 +1.40 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 39.06 39.45 38.76 38.97 3,099,245 -0.11(-0.27%)
Jun 27, 2008 39.47 39.92 38.98 39.07 3,085,194 -0.35(-0.90%)
Jun 26, 2008 39.91 40.32 39.32 39.43 2,972,142 -1.20(-2.96%)
Jun 25, 2008 40.78 41.25 40.47 40.63 3,388,843 -0.01(-0.03%)
Jun 24, 2008 39.88 41.10 39.88 40.64 4,455,446 +0.71(+1.77%)
Jun 23, 2008 40.54 40.67 39.81 39.94 2,737,212 -0.46(-1.14%)
Jun 20, 2008 41.25 41.25 40.33 40.40 4,217,035 -0.96(-2.33%)
Jun 19, 2008 41.27 41.52 40.67 41.36 2,612,166 -0.06(-0.14%)
Jun 18, 2008 41.49 42.11 41.20 41.42 3,243,843 -0.30(-0.73%)
Jun 17, 2008 42.91 42.91 41.72 41.72 2,332,194 -0.74(-1.75%)
Jun 16, 2008 42.99 43.39 42.22 42.46 3,617,819 -0.50(-1.15%)
Jun 13, 2008 42.82 43.08 42.00 42.96 2,512,611 +0.34(+0.80%)
Jun 12, 2008 42.16 42.89 42.07 42.62 2,692,295 +0.86(+2.07%)
Jun 11, 2008 42.81 42.85 41.73 41.75 3,178,531 -1.26(-2.93%)
Jun 10, 2008 43.33 43.60 42.60 43.01 2,704,689 -0.06(-0.13%)
Jun 09, 2008 43.35 43.95 42.79 43.07 2,830,734 -0.23(-0.54%)
Jun 06, 2008 43.54 44.03 43.16 43.30 5,992,399 -1.03(-2.31%)
Jun 05, 2008 43.48 44.36 43.41 44.33 5,273,580 +1.13(+2.62%)
Jun 04, 2008 42.64 43.57 42.64 43.20 4,404,242 +0.55(+1.29%)
Jun 03, 2008 42.26 42.91 42.15 42.65 3,149,370 +0.50(+1.17%)
Jun 02, 2008 42.41 42.58 41.85 42.15 2,863,178 -0.34(-0.80%)
May 30, 2008 42.62 42.99 42.24 42.49 2,655,930 -0.16(-0.38%)
May 29, 2008 41.63 42.82 41.61 42.65 2,517,422 +1.00(+2.39%)
May 28, 2008 42.12 42.28 41.26 41.66 2,277,684 -0.42(-0.99%)
May 27, 2008 41.44 42.24 41.32 42.07 2,540,764 +0.57(+1.38%)
May 26, 2008 42.12 42.19 41.50 41.50 0 +0.00(+0.00%)
May 23, 2008 42.12 42.19 41.50 41.50 2,037,983 -0.68(-1.61%)
May 22, 2008 41.77 42.24 41.69 42.18 2,479,751 +0.33(+0.79%)
May 21, 2008 42.58 42.94 41.73 41.85 2,445,544 -0.90(-2.10%)
May 20, 2008 43.18 43.30 42.72 42.75 2,277,083 -0.68(-1.56%)
May 19, 2008 43.52 43.76 43.00 43.42 1,426,494 +0.08(+0.18%)
May 16, 2008 43.88 43.88 42.91 43.35 2,848,024 -0.25(-0.57%)
May 15, 2008 43.01 43.62 42.71 43.59 2,036,678 +0.36(+0.83%)
May 14, 2008 43.04 43.63 42.68 43.23 2,042,199 +0.55(+1.29%)
May 13, 2008 43.30 43.35 42.33 42.68 2,355,826 -0.27(-0.63%)
May 12, 2008 42.53 42.95 42.16 42.95 1,612,016 +0.69(+1.64%)
May 09, 2008 41.97 42.94 41.97 42.26 1,169,256 -0.42(-0.98%)
May 08, 2008 43.35 43.35 42.44 42.67 2,476,618 +0.25(+0.58%)
May 07, 2008 43.38 43.50 42.29 42.43 2,801,223 -1.02(-2.34%)
May 06, 2008 42.41 43.55 42.19 43.45 2,395,777 +0.77(+1.81%)
May 05, 2008 43.02 43.20 42.62 42.67 2,119,187 -0.83(-1.90%)
May 02, 2008 43.87 44.03 42.89 43.50 2,742,287 -0.04(-0.08%)
May 01, 2008 42.21 43.59 41.91 43.54 3,486,194 +0.89(+2.09%)
Apr 30, 2008 41.56 43.59 41.56 42.65 4,774,721 +1.37(+3.32%)
Apr 29, 2008 41.56 42.24 41.27 41.27 3,153,603 -0.38(-0.92%)
Apr 28, 2008 41.69 41.96 41.56 41.66 3,002,989 -0.19(-0.46%)
Apr 25, 2008 42.02 42.02 41.22 41.85 1,900,975 +0.09(+0.22%)
Apr 24, 2008 41.01 41.99 40.55 41.75 2,779,256 +1.17(+2.88%)
Apr 23, 2008 41.38 41.59 40.53 40.59 2,949,520 -0.79(-1.91%)
Apr 22, 2008 41.24 41.59 41.17 41.38 1,999,383 -0.06(-0.14%)
Apr 21, 2008 41.52 41.87 41.25 41.44 1,995,470 -0.42(-1.01%)
Apr 18, 2008 42.44 42.46 41.59 41.86 3,030,750 +0.47(+1.15%)
Apr 17, 2008 40.81 41.57 40.67 41.39 3,178,380 +0.42(+1.02%)
Apr 16, 2008 40.30 41.17 40.28 40.97 3,525,809 +0.89(+2.22%)
Apr 15, 2008 40.38 40.66 39.69 40.08 4,187,850 +0.06(+0.16%)
Apr 14, 2008 39.68 40.28 39.48 40.01 3,018,573 +0.27(+0.68%)
Apr 11, 2008 39.72 40.66 39.66 39.75 2,121,755 -0.42(-1.04%)
Apr 10, 2008 40.56 40.84 39.92 40.16 2,328,888 -0.27(-0.66%)
Apr 09, 2008 40.39 40.72 40.18 40.43 2,718,353 +0.19(+0.47%)
Apr 08, 2008 40.68 40.75 40.09 40.24 2,141,422 -0.64(-1.57%)
Apr 07, 2008 40.47 41.13 40.47 40.88 2,296,731 +0.55(+1.37%)
Apr 04, 2008 40.57 40.76 40.11 40.33 1,694,651 -0.23(-0.58%)
Apr 03, 2008 40.64 40.74 40.05 40.57 2,456,836 +0.03(+0.07%)
Apr 02, 2008 41.01 41.23 40.42 40.54 2,855,954 -0.30(-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.