Skip to main content

Chubb Limited (NY: CB )

288.54 -2.79 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 291.54 293.71 290.36 291.33 1,323,332 -0.79(-0.27%)
Oct 01, 2024 287.83 293.57 286.45 292.12 1,768,612 +3.73(+1.29%)
Sep 30, 2024 289.13 289.23 285.27 288.39 1,176,579 -1.18(-0.41%)
Sep 27, 2024 289.39 290.34 288.34 289.57 865,524 -0.27(-0.09%)
Sep 26, 2024 288.11 290.85 287.20 289.84 1,025,583 -0.49(-0.17%)
Sep 25, 2024 291.50 291.80 289.31 290.33 1,108,656 +0.57(+0.20%)
Sep 24, 2024 292.05 292.11 289.07 289.76 1,868,776 -2.35(-0.80%)
Sep 23, 2024 290.48 292.94 290.46 292.11 1,470,228 +1.45(+0.50%)
Sep 20, 2024 290.33 291.97 288.00 290.66 9,796,665 +0.08(+0.03%)
Sep 19, 2024 289.79 291.30 285.72 290.58 1,789,442 +1.40(+0.48%)
Sep 18, 2024 291.19 291.19 287.54 289.18 1,559,293 -1.60(-0.55%)
Sep 17, 2024 291.00 291.78 289.15 290.78 1,308,516 -0.54(-0.19%)
Sep 16, 2024 290.71 293.21 290.00 291.32 1,265,048 +2.45(+0.85%)
Sep 13, 2024 288.15 290.74 287.04 288.87 1,309,757 +1.22(+0.42%)
Sep 12, 2024 283.15 287.89 282.83 287.65 1,481,231 +4.21(+1.48%)
Sep 11, 2024 289.77 289.77 281.74 283.44 1,808,839 -6.67(-2.30%)
Sep 10, 2024 292.36 293.25 288.39 290.11 1,182,249 -1.17(-0.40%)
Sep 09, 2024 287.29 292.35 285.02 291.28 1,898,286 +4.69(+1.64%)
Sep 06, 2024 286.00 287.99 284.69 286.59 1,728,342 +0.17(+0.06%)
Sep 05, 2024 291.71 292.20 284.38 286.42 1,830,666 -3.60(-1.24%)
Sep 04, 2024 287.66 290.72 286.79 290.02 2,241,152 +4.23(+1.48%)
Sep 03, 2024 284.18 287.60 283.15 285.80 1,845,158 +2.51(+0.89%)
Aug 30, 2024 281.26 283.60 280.18 283.28 2,350,986 +2.19(+0.78%)
Aug 29, 2024 278.24 281.36 276.37 281.09 1,279,418 +3.26(+1.17%)
Aug 28, 2024 276.64 279.35 276.01 277.83 1,092,576 +1.50(+0.54%)
Aug 27, 2024 275.79 277.39 275.25 276.34 798,492 +1.57(+0.57%)
Aug 26, 2024 275.58 278.36 273.98 274.76 695,153 -0.47(-0.17%)
Aug 23, 2024 272.47 275.79 271.68 275.23 1,329,878 +3.24(+1.19%)
Aug 22, 2024 271.23 272.22 269.72 271.99 936,610 +0.78(+0.29%)
Aug 21, 2024 272.50 273.11 269.39 271.21 884,664 +0.04(+0.01%)
Aug 20, 2024 272.81 273.57 270.83 271.17 705,805 -1.99(-0.73%)
Aug 19, 2024 273.09 274.98 272.11 273.17 934,174 +0.62(+0.23%)
Aug 16, 2024 272.25 273.24 270.85 272.55 1,080,496 +0.77(+0.28%)
Aug 15, 2024 273.38 275.25 271.24 271.78 1,304,968 +0.27(+0.10%)
Aug 14, 2024 267.57 271.68 267.35 271.51 1,244,763 +4.54(+1.70%)
Aug 13, 2024 268.14 269.07 265.67 266.98 1,349,589 -0.18(-0.07%)
Aug 12, 2024 270.14 270.85 266.58 267.15 961,915 -2.25(-0.84%)
Aug 09, 2024 269.80 269.80 267.08 269.41 961,902 +1.04(+0.39%)
Aug 08, 2024 264.61 269.20 264.61 268.37 956,703 +3.50(+1.32%)
Aug 07, 2024 265.83 269.00 264.55 264.87 1,868,982 +0.53(+0.20%)
Aug 06, 2024 267.94 269.66 264.01 264.34 2,110,986 -4.13(-1.54%)
Aug 05, 2024 269.47 270.25 261.53 268.47 4,324,291 -1.99(-0.74%)
Aug 02, 2024 269.38 275.44 267.11 270.46 1,285,909 -0.63(-0.23%)
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.