Skip to main content

Chubb Limited (NY: CB )

264.23 +1.20 (+0.46%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 31.52 31.73 31.36 31.48 699,734 +0.09(+0.28%)
Dec 30, 2004 31.28 31.52 31.12 31.39 660,626 +0.24(+0.76%)
Dec 29, 2004 31.04 31.28 30.86 31.16 721,597 -0.18(-0.59%)
Dec 28, 2004 30.75 31.36 30.75 31.34 555,931 +0.49(+1.60%)
Dec 27, 2004 30.90 31.08 30.60 30.85 601,149 -0.19(-0.62%)
Dec 23, 2004 31.22 31.28 30.95 31.04 547,240 -0.26(-0.82%)
Dec 22, 2004 31.05 31.42 30.88 31.30 1,063,520 +0.39(+1.26%)
Dec 21, 2004 30.38 31.05 30.33 30.91 1,603,156 -0.17(-0.55%)
Dec 20, 2004 31.26 31.41 30.91 31.08 1,370,409 -0.18(-0.59%)
Dec 17, 2004 30.52 31.29 30.41 31.26 3,541,040 +0.55(+1.80%)
Dec 16, 2004 30.97 31.00 30.07 30.71 1,592,836 -0.07(-0.24%)
Dec 15, 2004 30.99 31.40 30.36 30.78 1,500,769 -0.21(-0.67%)
Dec 14, 2004 30.49 31.00 30.30 30.99 1,613,205 +0.65(+2.14%)
Dec 13, 2004 29.97 30.40 29.97 30.34 1,147,847 +0.43(+1.45%)
Dec 10, 2004 30.32 30.32 29.49 29.91 882,102 +0.13(+0.42%)
Dec 09, 2004 29.24 29.79 29.18 29.78 1,036,633 +0.48(+1.63%)
Dec 08, 2004 29.18 29.46 29.10 29.30 1,574,233 -0.21(-0.70%)
Dec 07, 2004 30.00 30.13 29.51 29.51 1,413,048 -0.49(-1.64%)
Dec 06, 2004 30.05 30.08 29.80 30.00 1,315,414 -0.22(-0.73%)
Dec 03, 2004 30.56 30.72 29.88 30.22 1,312,155 -0.12(-0.39%)
Dec 02, 2004 30.21 30.36 29.86 30.34 1,319,352 +0.14(+0.46%)
Dec 01, 2004 29.94 30.36 29.93 30.20 1,629,907 +0.43(+1.46%)
Nov 30, 2004 29.57 29.83 29.57 29.77 1,193,473 +0.01(+0.05%)
Nov 29, 2004 29.68 29.81 29.46 29.75 1,369,595 +0.16(+0.55%)
Nov 26, 2004 29.53 29.69 29.33 29.59 310,148 -0.01(-0.05%)
Nov 24, 2004 29.38 29.66 29.27 29.60 1,207,459 +0.43(+1.49%)
Nov 23, 2004 29.04 29.21 28.76 29.17 2,480,914 +0.13(+0.43%)
Nov 22, 2004 28.72 29.13 28.71 29.04 1,704,593 +0.33(+1.15%)
Nov 19, 2004 28.68 28.76 28.60 28.71 2,391,699 +0.04(+0.13%)
Nov 18, 2004 28.43 28.68 28.38 28.68 1,702,692 +0.18(+0.62%)
Nov 17, 2004 28.70 28.80 28.34 28.50 1,804,943 -0.01(-0.05%)
Nov 16, 2004 28.54 28.68 28.34 28.51 2,385,045 -0.42(-1.45%)
Nov 15, 2004 29.02 29.32 28.89 28.93 1,860,074 +0.07(+0.23%)
Nov 12, 2004 28.99 29.09 28.29 28.87 2,297,459 -0.14(-0.48%)
Nov 11, 2004 28.83 29.16 28.83 29.01 1,107,517 +0.18(+0.61%)
Nov 10, 2004 29.19 29.24 28.82 28.83 1,162,920 -0.18(-0.61%)
Nov 09, 2004 29.09 29.35 29.01 29.01 1,499,004 +0.11(+0.38%)
Nov 08, 2004 28.87 29.07 28.79 28.90 1,068,816 +0.11(+0.38%)
Nov 05, 2004 28.74 29.21 28.65 28.79 1,541,643 +0.05(+0.18%)
Nov 04, 2004 28.36 28.94 28.25 28.74 1,989,212 +0.38(+1.35%)
Nov 03, 2004 28.69 29.02 28.25 28.35 1,545,716 +0.41(+1.45%)
Nov 02, 2004 28.17 28.48 27.80 27.95 1,825,312 -0.24(-0.86%)
Nov 01, 2004 28.13 28.43 27.78 28.19 1,554,814 +0.16(+0.58%)
Oct 29, 2004 27.98 28.23 27.65 28.03 2,422,252 +0.06(+0.21%)
Oct 28, 2004 27.32 28.09 27.17 27.97 2,568,771 +0.65(+2.37%)
Oct 27, 2004 27.20 27.59 26.74 27.32 2,770,150 -0.06(-0.22%)
Oct 26, 2004 26.88 27.70 26.81 27.38 4,874,922 +1.76(+6.87%)
Oct 25, 2004 25.92 26.11 25.46 25.62 3,257,914 +0.18(+0.69%)
Oct 22, 2004 24.89 26.00 24.84 25.44 5,348,427 +0.40(+1.59%)
Oct 21, 2004 25.05 25.47 24.67 25.05 3,822,807 +0.01(+0.03%)
Oct 20, 2004 23.93 25.30 23.68 25.04 6,083,332 +0.63(+2.56%)
Oct 19, 2004 25.77 25.78 23.42 24.41 12,612,468 -1.64(-6.30%)
Oct 18, 2004 25.76 26.32 25.51 26.05 4,855,232 +0.29(+1.14%)
Oct 15, 2004 26.14 26.14 24.27 25.76 14,777,260 -1.10(-4.09%)
Oct 14, 2004 29.54 29.56 26.25 26.86 10,226,880 -2.83(-9.53%)
Oct 13, 2004 30.01 30.09 29.60 29.69 1,437,490 -0.04(-0.15%)
Oct 12, 2004 29.79 29.85 29.53 29.73 1,501,992 -0.10(-0.32%)
Oct 11, 2004 29.83 30.20 29.78 29.83 1,674,040 -0.40(-1.32%)
Oct 08, 2004 30.58 30.72 30.08 30.22 1,310,389 -0.51(-1.65%)
Oct 07, 2004 31.14 31.14 30.67 30.73 1,265,307 -0.41(-1.30%)
Oct 06, 2004 31.14 31.36 30.92 31.14 1,146,760 +0.00(+0.00%)
Oct 05, 2004 31.19 31.25 31.06 31.14 1,750,626 -0.07(-0.21%)
Oct 04, 2004 30.27 31.61 30.27 31.20 4,080,133 +0.94(+3.09%)
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.