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 (%)
Aug 31, 2010 40.25 40.41 39.81 40.26 56,437 -0.05(-0.13%)
Aug 30, 2010 40.99 41.00 40.31 40.32 3,446,379 -0.69(-1.69%)
Aug 27, 2010 41.01 41.01 40.00 41.01 3,046,130 +0.68(+1.68%)
Aug 26, 2010 40.50 40.53 40.09 40.33 6,040 +0.04(+0.09%)
Aug 25, 2010 39.94 40.40 39.51 40.29 3,623,401 +0.38(+0.96%)
Aug 24, 2010 39.98 40.15 39.56 39.91 597 -0.45(-1.12%)
Aug 23, 2010 40.60 40.66 40.28 40.36 2,006,800 -0.02(-0.06%)
Aug 20, 2010 39.93 40.41 39.93 40.38 2,282,838 +0.14(+0.36%)
Aug 19, 2010 40.88 40.88 40.19 40.24 597 -0.81(-1.99%)
Aug 18, 2010 41.09 41.36 40.69 41.06 3,036,528 -0.11(-0.27%)
Aug 17, 2010 40.72 41.39 40.72 41.17 3,277,320 +0.78(+1.92%)
Aug 16, 2010 40.02 40.46 39.80 40.39 2,599,792 +0.08(+0.19%)
Aug 13, 2010 40.32 40.62 39.36 40.32 3,165,582 +0.34(+0.85%)
Aug 12, 2010 39.27 40.04 39.06 39.98 3,595,422 +0.41(+1.03%)
Aug 11, 2010 40.43 40.53 39.56 39.57 743 -0.94(-2.31%)
Aug 10, 2010 40.50 41.11 40.44 40.50 132 -0.40(-0.98%)
Aug 09, 2010 40.41 40.93 40.39 40.90 2,040,652 +0.48(+1.19%)
Aug 06, 2010 40.42 40.42 39.73 40.42 2,793,002 -0.14(-0.33%)
Aug 05, 2010 40.84 40.99 40.49 40.56 2,006,951 -0.38(-0.94%)
Aug 04, 2010 40.50 40.98 40.34 40.94 4,932,339 +0.70(+1.74%)
Aug 03, 2010 40.07 40.41 40.00 40.24 8,630 +0.05(+0.11%)
Aug 02, 2010 40.56 40.56 39.97 40.19 3,480,479 +0.14(+0.34%)
Jul 30, 2010 40.06 40.25 39.57 40.06 4,650,771 +0.08(+0.21%)
Jul 29, 2010 40.32 40.64 39.58 39.98 4,724,443 +0.00(+0.00%)
Jul 28, 2010 39.98 40.78 39.36 39.98 6,380 -0.38(-0.94%)
Jul 27, 2010 40.35 40.41 39.98 40.35 4,994 +0.49(+1.23%)
Jul 26, 2010 39.66 40.12 39.66 39.86 5,675,542 +0.05(+0.13%)
Jul 23, 2010 39.79 40.10 39.63 39.81 4,603,601 +0.13(+0.32%)
Jul 22, 2010 39.73 39.94 39.48 39.68 6,544,307 +0.33(+0.84%)
Jul 21, 2010 40.35 40.51 39.26 39.35 7,342,335 -0.77(-1.93%)
Jul 20, 2010 40.12 40.15 39.41 40.12 5,105,160 +0.14(+0.34%)
Jul 19, 2010 40.43 40.43 39.75 39.99 5,475,271 -0.29(-0.71%)
Jul 16, 2010 40.27 41.23 40.16 40.27 5,929,828 -0.97(-2.36%)
Jul 15, 2010 41.22 41.33 40.72 41.25 10,161,268 -0.15(-0.36%)
Jul 14, 2010 41.86 41.94 41.29 41.40 5,466 -0.51(-1.22%)
Jul 13, 2010 41.47 41.97 41.45 41.91 12,282,237 +0.63(+1.53%)
Jul 12, 2010 40.95 41.47 40.91 41.28 13,005,076 +0.26(+0.64%)
Jul 09, 2010 41.02 41.74 40.93 41.02 24,325,094 +1.85(+4.73%)
Jul 08, 2010 39.01 39.22 38.76 39.16 65,974 +0.25(+0.64%)
Jul 07, 2010 38.69 38.92 38.12 38.92 4,422,819 +0.77(+2.03%)
Jul 06, 2010 38.59 38.80 37.83 38.14 1,276 +0.02(+0.06%)
Jul 02, 2010 38.12 38.80 37.96 38.12 3,099,520 -0.28(-0.72%)
Jul 01, 2010 38.62 38.84 37.93 38.40 3,102,423 -0.21(-0.54%)
Jun 30, 2010 38.92 39.25 38.56 38.61 4,026,918 -0.22(-0.56%)
Jun 29, 2010 39.59 39.71 38.63 38.83 5,314,302 -1.07(-2.69%)
Jun 25, 2010 39.90 40.15 39.08 39.90 29,874,890 +0.31(+0.78%)
Jun 24, 2010 39.43 39.86 39.34 39.59 4,941,933 -0.07(-0.17%)
Jun 23, 2010 39.88 40.08 39.39 39.66 4,739,134 -0.47(-1.16%)
Jun 22, 2010 39.93 40.59 39.93 40.12 6,247,487 +0.11(+0.26%)
Jun 21, 2010 40.42 40.46 39.78 40.02 2,016,751 +0.21(+0.53%)
Jun 18, 2010 39.81 39.97 39.32 39.81 3,598,992 +0.40(+1.01%)
Jun 17, 2010 39.01 39.43 38.92 39.41 2,100,038 +0.33(+0.84%)
Jun 16, 2010 39.04 39.34 38.95 39.08 2,103,826 -0.16(-0.40%)
Jun 15, 2010 38.58 39.34 38.35 39.24 2,534,451 +0.70(+1.81%)
Jun 14, 2010 38.55 38.87 38.17 38.54 2,807,850 +0.10(+0.25%)
Jun 11, 2010 37.60 38.53 37.60 38.44 2,613,570 +0.47(+1.24%)
Jun 10, 2010 37.45 38.05 37.45 37.97 2,643,572 +0.90(+2.43%)
Jun 09, 2010 37.12 37.57 36.76 37.07 4,244,296 +0.05(+0.12%)
Jun 08, 2010 36.41 37.06 36.01 37.03 3,720,347 +0.66(+1.81%)
Jun 07, 2010 36.51 36.73 36.21 36.37 3,677,999 +0.04(+0.10%)
Jun 04, 2010 36.33 37.08 36.19 36.33 3,541,061 -1.24(-3.29%)
Jun 03, 2010 36.98 37.63 36.81 37.57 3,103,493 +0.57(+1.54%)
Jun 02, 2010 36.55 37.00 36.07 37.00 4,719,295 +0.58(+1.59%)
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.