Skip to main content

Chubb Limited (NY: CB )

290.66 +0.08 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 36.43 36.73 36.29 36.62 1,869,655 +0.21(+0.58%)
May 30, 2006 36.96 37.07 36.33 36.41 1,624,090 -0.85(-2.28%)
May 26, 2006 37.50 37.55 37.16 37.26 1,319,715 -0.11(-0.28%)
May 25, 2006 37.72 37.82 37.04 37.36 2,319,221 -0.19(-0.51%)
May 24, 2006 37.14 37.68 36.80 37.55 2,670,249 +0.41(+1.10%)
May 23, 2006 36.94 37.43 36.83 37.14 1,723,617 +0.23(+0.61%)
May 22, 2006 36.89 37.23 36.72 36.92 2,851,631 -0.23(-0.61%)
May 19, 2006 37.18 37.38 36.99 37.14 1,878,986 +0.08(+0.21%)
May 18, 2006 36.67 37.42 36.67 37.07 1,404,680 -0.16(-0.44%)
May 17, 2006 37.69 37.97 37.12 37.23 1,896,374 -0.93(-2.43%)
May 16, 2006 37.96 38.27 37.83 38.15 1,296,530 +0.13(+0.35%)
May 15, 2006 37.49 38.02 37.31 38.02 1,491,200 +0.53(+1.42%)
May 12, 2006 37.91 38.12 37.47 37.49 1,242,101 -0.45(-1.19%)
May 11, 2006 38.18 38.20 37.77 37.94 2,212,343 -0.24(-0.63%)
May 10, 2006 38.20 38.33 38.07 38.18 1,394,218 -0.08(-0.22%)
May 09, 2006 38.66 38.66 38.05 38.27 1,167,315 -0.62(-1.58%)
May 08, 2006 38.60 39.01 38.59 38.88 1,392,239 +0.45(+1.16%)
May 05, 2006 38.34 38.63 38.30 38.44 2,545,700 -0.42(-1.07%)
May 04, 2006 38.90 39.34 38.78 38.85 1,398,318 -0.08(-0.20%)
May 03, 2006 39.08 39.47 38.61 38.93 1,697,322 -0.01(-0.04%)
May 02, 2006 38.45 38.96 38.08 38.95 2,033,082 +0.69(+1.81%)
May 01, 2006 39.14 39.20 37.95 38.25 2,015,834 -1.03(-2.63%)
Apr 28, 2006 38.90 39.51 38.83 39.29 2,831,697 +0.59(+1.52%)
Apr 27, 2006 38.62 38.81 37.87 38.70 2,813,036 +0.18(+0.48%)
Apr 26, 2006 37.49 38.55 37.48 38.52 2,380,435 +1.03(+2.74%)
Apr 25, 2006 37.88 38.18 37.19 37.49 2,357,533 -0.37(-0.97%)
Apr 24, 2006 38.18 38.18 37.50 37.86 1,397,328 -0.32(-0.83%)
Apr 21, 2006 38.84 38.84 37.93 38.18 1,711,600 -0.38(-0.99%)
Apr 20, 2006 38.18 38.85 37.77 38.56 2,360,077 +0.45(+1.19%)
Apr 19, 2006 36.78 38.47 36.78 38.10 4,132,044 +1.07(+2.88%)
Apr 18, 2006 35.93 37.04 35.85 37.04 2,961,619 +1.12(+3.11%)
Apr 17, 2006 35.52 36.00 35.52 35.92 1,590,161 +0.40(+1.12%)
Apr 13, 2006 35.93 35.98 35.40 35.52 1,879,692 -0.40(-1.12%)
Apr 12, 2006 36.07 36.20 35.72 35.93 1,353,220 -0.23(-0.65%)
Apr 11, 2006 36.85 36.85 35.86 36.16 1,707,924 -0.48(-1.31%)
Apr 10, 2006 36.34 36.80 36.08 36.64 1,855,518 +0.43(+1.19%)
Apr 07, 2006 37.19 37.25 36.05 36.21 1,464,622 -0.80(-2.16%)
Apr 06, 2006 36.93 37.19 36.87 37.01 774,723 -0.16(-0.42%)
Apr 05, 2006 36.84 37.42 36.83 37.16 1,624,232 +0.20(+0.54%)
Apr 04, 2006 36.91 37.13 36.61 36.97 1,935,393 +0.10(+0.27%)
Apr 03, 2006 37.15 37.40 36.75 36.87 1,946,420 +0.08(+0.21%)
Mar 31, 2006 36.82 37.07 36.48 36.79 2,381,990 -0.13(-0.36%)
Mar 30, 2006 37.19 37.19 36.84 36.92 1,597,512 -0.28(-0.76%)
Mar 29, 2006 37.28 37.46 37.14 37.21 1,856,790 -0.17(-0.45%)
Mar 28, 2006 38.54 38.54 37.37 37.38 1,446,102 -0.54(-1.42%)
Mar 27, 2006 38.76 38.76 37.73 37.91 1,750,478 -0.22(-0.58%)
Mar 24, 2006 39.09 39.09 37.94 38.13 2,526,190 -0.41(-1.06%)
Mar 23, 2006 39.08 39.08 38.51 38.54 1,401,428 -0.61(-1.55%)
Mar 22, 2006 39.01 39.20 38.93 39.15 802,714 -0.05(-0.13%)
Mar 21, 2006 40.05 40.18 39.14 39.20 1,426,734 -0.84(-2.10%)
Mar 20, 2006 39.76 40.42 39.72 40.04 1,499,824 +0.13(+0.32%)
Mar 17, 2006 39.97 39.99 39.64 39.92 1,671,026 -0.16(-0.39%)
Mar 16, 2006 39.97 40.23 39.81 40.07 1,607,550 +0.29(+0.73%)
Mar 15, 2006 39.75 39.97 39.34 39.78 1,373,436 +0.01(+0.02%)
Mar 14, 2006 39.42 40.11 39.30 39.77 1,940,907 +0.23(+0.57%)
Mar 13, 2006 38.78 39.57 38.76 39.55 1,384,181 +0.69(+1.78%)
Mar 10, 2006 38.26 38.95 38.03 38.85 1,201,527 +0.59(+1.55%)
Mar 09, 2006 38.90 38.95 38.20 38.26 1,468,015 -0.59(-1.51%)
Mar 08, 2006 39.10 39.18 38.83 38.85 1,190,359 -0.19(-0.49%)
Mar 07, 2006 39.18 39.18 38.65 39.04 1,077,543 +0.47(+1.23%)
Mar 06, 2006 39.12 39.26 38.47 38.56 1,179,332 -0.21(-0.55%)
Mar 03, 2006 39.46 39.50 38.62 38.78 2,099,244 -0.68(-1.72%)
Mar 02, 2006 39.27 39.48 38.83 39.46 1,623,666 -0.08(-0.21%)
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.