Skip to main content

Chubb Limited (NY: CB )

289.18 -1.60 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 57.07 57.30 56.59 57.29 2,758,518 +1.41(+2.53%)
Jun 28, 2012 55.12 55.91 54.78 55.87 1,558,090 +0.38(+0.68%)
Jun 27, 2012 55.26 55.60 54.88 55.49 1,302,083 +0.42(+0.77%)
Jun 26, 2012 54.85 55.34 54.67 55.07 2,069,374 +0.41(+0.75%)
Jun 25, 2012 55.11 55.28 54.59 54.66 1,786,033 -1.20(-2.14%)
Jun 22, 2012 55.34 56.13 55.28 55.86 1,965,482 +0.67(+1.22%)
Jun 21, 2012 56.71 56.90 55.15 55.18 1,705,666 -1.22(-2.16%)
Jun 20, 2012 56.56 56.91 56.13 56.41 1,494,032 -0.08(-0.14%)
Jun 19, 2012 56.13 56.58 56.00 56.48 1,674,338 +0.63(+1.13%)
Jun 18, 2012 55.97 56.33 55.59 55.85 1,106,438 -0.37(-0.66%)
Jun 15, 2012 56.41 56.51 55.93 56.22 2,243,025 +0.11(+0.19%)
Jun 14, 2012 55.22 56.30 55.20 56.11 1,910,989 +1.07(+1.94%)
Jun 13, 2012 55.44 55.62 54.88 55.05 1,261,695 -0.66(-1.19%)
Jun 12, 2012 55.24 55.74 55.11 55.71 1,526,056 +0.56(+1.02%)
Jun 11, 2012 56.68 56.68 55.10 55.15 1,604,524 -1.15(-2.05%)
Jun 08, 2012 55.83 56.30 55.42 56.30 1,517,826 +0.23(+0.41%)
Jun 07, 2012 56.54 56.78 55.93 56.07 2,400,339 +0.17(+0.30%)
Jun 06, 2012 54.81 55.90 54.60 55.90 2,880,454 +1.54(+2.83%)
Jun 05, 2012 53.99 54.64 53.72 54.36 2,045,741 +0.26(+0.49%)
Jun 04, 2012 54.34 54.45 53.93 54.09 1,669,377 -0.17(-0.31%)
Jun 01, 2012 55.15 55.49 54.26 54.26 2,323,935 -1.63(-2.92%)
May 31, 2012 55.63 56.27 55.22 55.90 2,438,575 +0.30(+0.54%)
May 30, 2012 56.39 56.39 55.55 55.59 1,831,875 -1.15(-2.03%)
May 29, 2012 56.74 56.93 56.34 56.75 1,620,934 +0.19(+0.34%)
May 25, 2012 56.52 57.10 56.47 56.55 1,782,297 -0.05(-0.08%)
May 24, 2012 56.44 56.65 55.83 56.60 1,421,000 +0.29(+0.51%)
May 23, 2012 55.80 56.46 55.22 56.31 2,297,941 +0.26(+0.47%)
May 22, 2012 56.35 56.78 55.83 56.05 2,738,451 -0.15(-0.26%)
May 21, 2012 55.88 56.46 55.62 56.20 2,383,803 +0.54(+0.97%)
May 18, 2012 57.38 57.38 55.51 55.66 2,960,434 -1.08(-1.91%)
May 17, 2012 58.14 58.19 56.73 56.74 2,250,781 -1.42(-2.44%)
May 16, 2012 58.58 58.93 58.04 58.16 2,261,673 -0.31(-0.53%)
May 15, 2012 58.21 58.78 58.10 58.47 2,259,599 +0.14(+0.24%)
May 14, 2012 58.38 58.69 58.17 58.33 2,037,226 -0.61(-1.04%)
May 11, 2012 58.24 59.09 57.99 58.94 1,918,302 +0.24(+0.41%)
May 10, 2012 58.56 59.09 58.35 58.70 1,626,483 +0.53(+0.92%)
May 09, 2012 56.85 58.61 56.78 58.17 2,444,450 -0.43(-0.73%)
May 08, 2012 58.65 59.06 58.14 58.59 2,033,084 -0.49(-0.82%)
May 07, 2012 58.68 59.13 57.88 59.08 1,748,935 +0.01(+0.01%)
May 04, 2012 59.40 59.62 58.83 59.07 1,820,308 -0.43(-0.73%)
May 03, 2012 59.77 59.83 59.26 59.50 1,877,426 +0.13(+0.22%)
May 02, 2012 59.13 59.49 58.84 59.37 1,514,370 +0.05(+0.09%)
May 01, 2012 59.17 59.74 59.03 59.32 2,428,394 +0.61(+1.04%)
Apr 30, 2012 58.96 59.23 58.55 58.71 1,780,911 -0.30(-0.51%)
Apr 27, 2012 59.65 59.65 58.65 59.01 1,683,479 -0.46(-0.78%)
Apr 26, 2012 58.25 59.53 58.21 59.47 2,159,342 +0.78(+1.33%)
Apr 25, 2012 58.42 58.78 57.36 58.69 3,357,118 +0.55(+0.94%)
Apr 24, 2012 57.63 58.35 57.42 58.14 2,547,373 +0.57(+0.99%)
Apr 23, 2012 57.73 57.84 57.44 57.57 2,145,073 -0.62(-1.06%)
Apr 20, 2012 57.87 58.33 57.84 58.19 3,799,139 +0.36(+0.61%)
Apr 19, 2012 56.16 57.95 56.16 57.84 4,049,228 +1.92(+3.44%)
Apr 18, 2012 56.04 56.17 55.73 55.91 2,152,599 -0.47(-0.84%)
Apr 17, 2012 56.30 56.48 55.82 56.38 1,655,357 +0.40(+0.72%)
Apr 16, 2012 55.42 56.16 55.39 55.98 1,728,283 +0.68(+1.23%)
Apr 13, 2012 56.29 56.38 55.30 55.30 1,878,985 -1.13(-2.00%)
Apr 12, 2012 55.71 56.44 55.42 56.43 1,562,159 +0.70(+1.26%)
Apr 11, 2012 55.90 55.90 55.22 55.73 1,523,244 +0.42(+0.77%)
Apr 10, 2012 55.75 55.86 55.18 55.30 2,528,889 -0.53(-0.95%)
Apr 09, 2012 55.99 56.07 55.62 55.83 1,429,064 -0.72(-1.27%)
Apr 05, 2012 56.50 56.82 56.37 56.55 1,016,319 -0.19(-0.34%)
Apr 04, 2012 56.28 56.99 56.24 56.75 1,691,910 -0.07(-0.12%)
Apr 03, 2012 57.18 57.45 56.41 56.82 2,503,703 -0.53(-0.92%)
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.