Advertisement
U.S. markets closed
Advertisement

Chubb Limited (CB)

NYSE - NYSE Delayed Price. Currency in USD
Visitors trend2W10W9M
228.66-0.77 (-0.34%)
At close: 04:00PM EST
229.48 +0.82 (+0.36%)
After hours: 07:47PM EST

  • Dividend

    CB announced a cash dividend of 0.86 with an ex-date of Dec. 14, 2023

Advertisement
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2023228.34229.71227.73228.66228.661,576,000
Nov 30, 2023225.00230.30224.51229.43229.435,225,900
Nov 29, 2023223.94225.91223.32225.08225.082,326,600
Nov 28, 2023227.94228.05224.69224.99224.991,374,300
Nov 27, 2023227.51228.61227.04228.35228.351,373,600
Nov 24, 2023227.40228.96226.45227.04227.04782,500
Nov 22, 2023224.55227.46224.12226.67226.671,302,900
Nov 21, 2023224.58226.41223.26225.29225.291,366,200
Nov 20, 2023222.00224.25221.27223.16223.161,406,600
Nov 17, 2023222.00223.91221.52222.63222.631,503,600
Nov 16, 2023219.73223.08219.03222.00222.001,680,200
Nov 15, 2023219.55220.53216.26218.22218.222,425,000
Nov 14, 2023220.25221.11216.75219.55219.552,597,800
Nov 13, 2023222.96224.29221.31222.00222.001,351,500
Nov 10, 2023220.17222.61218.84222.44222.442,492,200
Nov 09, 2023219.64220.45218.45218.83218.831,529,600
Nov 08, 2023219.69220.94217.40219.01219.011,279,500
Nov 07, 2023219.13220.17218.59218.94218.941,200,500
Nov 06, 2023219.91219.95217.66219.55219.551,409,500
Nov 03, 2023219.64219.99216.44218.79218.792,010,000
Nov 02, 2023219.48221.40215.54218.60218.603,388,600
Nov 01, 2023215.88221.65215.31220.31220.312,233,000
Oct 31, 2023215.05215.67212.82214.62214.623,328,200
Oct 30, 2023210.25214.37210.25213.70213.702,457,700
Oct 27, 2023211.36212.24207.46208.55208.551,881,000
Oct 26, 2023216.87217.54212.37213.09213.092,522,000
Oct 25, 2023214.99218.50211.26215.65215.652,927,600
Oct 24, 2023207.47211.74207.47211.44211.442,495,600
Oct 23, 2023206.75207.81205.64206.52206.521,366,100
Oct 20, 2023209.40211.42207.28207.99207.991,372,000
Oct 19, 2023215.13215.86209.94210.55210.551,818,700
Oct 18, 2023216.25218.70214.70215.16215.161,672,600
Oct 17, 2023214.51216.91214.15216.13216.131,120,500
Oct 16, 2023212.00215.46212.00214.02214.021,286,400
Oct 13, 2023209.72212.74209.72210.94210.941,600,800
Oct 12, 2023210.99211.84208.41209.34209.341,450,700
Oct 11, 2023209.54210.40208.21210.18210.181,759,600
Oct 10, 2023210.86211.32208.04209.67209.671,526,200
Oct 09, 2023209.68210.65208.91210.49210.491,233,600
Oct 06, 2023210.45211.22209.04209.55209.551,466,700
Oct 05, 2023208.83211.50207.31210.76210.761,619,900
Oct 04, 2023204.98207.85204.15207.67207.671,788,200
Oct 03, 2023206.19206.29204.17204.91204.911,483,500
Oct 02, 2023206.99207.36205.50206.40206.401,479,600
Sep 29, 2023212.00212.04206.93208.18208.181,716,300
Sep 28, 2023212.53213.26211.86212.27212.271,058,700
Sep 27, 2023212.17212.70209.51211.63211.631,551,400
Sep 26, 2023211.77213.24211.02211.97211.971,361,200
Sep 25, 2023211.74212.76211.07212.23212.231,029,400
Sep 22, 2023212.35214.57212.35213.08213.081,233,000
Sep 21, 2023213.52214.86212.34212.49212.491,465,100
Sep 20, 2023215.00216.10213.58213.76213.762,128,200
Sep 19, 2023214.75215.12212.51214.27214.271,936,600
Sep 18, 2023212.20214.38210.99214.11214.111,565,200
Sep 15, 2023211.35212.44210.44212.20212.203,842,000
Sep 14, 2023210.24212.38209.30211.98211.981,883,300
Sep 14, 20230.86 Dividend
Sep 13, 2023209.60209.99208.10209.87209.011,637,700
Sep 12, 2023206.82209.77206.26208.29207.441,581,000
Sep 11, 2023205.50207.40205.02206.35205.501,257,200
Sep 08, 2023204.02206.50203.99204.67203.831,779,100
Sep 07, 2023202.66205.82202.55204.02203.181,662,500
Sep 06, 2023199.43202.52198.67201.94201.111,736,300
Sep 05, 2023202.48203.13199.73200.06199.241,787,100
Sep 01, 2023202.56204.35202.22203.29202.461,247,600
Aug 31, 2023202.54202.60200.18200.87200.051,763,200
Aug 30, 2023201.93203.10200.94201.76200.931,392,000
Aug 29, 2023201.50202.00199.32201.93201.101,138,600
Aug 28, 2023201.88202.68199.93200.77199.951,147,800
Aug 25, 2023201.58203.19200.44201.63200.801,228,400
Aug 24, 2023200.70203.38200.52201.17200.35922,300
Aug 23, 2023199.58201.34199.58201.28200.461,391,000
Aug 22, 2023199.19200.43198.49199.10198.281,254,600
Aug 21, 2023200.24200.95198.10200.05199.231,965,200
Aug 18, 2023199.41200.93198.93199.90199.081,303,800
Aug 17, 2023203.00203.73199.50200.04199.221,550,800
Aug 16, 2023199.28202.89199.21202.03201.201,444,200
Aug 15, 2023200.17200.92198.70199.37198.551,321,600
Aug 14, 2023202.51202.56200.53201.67200.841,891,200
Aug 11, 2023201.10202.82200.67201.77200.941,328,200
Aug 10, 2023203.16205.23201.01201.61200.781,717,100
Aug 09, 2023200.68202.95200.13201.00200.181,654,900
Aug 08, 2023201.69202.17200.12201.08200.261,571,400
Aug 07, 2023202.27205.07201.87203.02202.191,318,000
Aug 04, 2023202.51204.12200.71200.92200.101,489,100
Aug 03, 2023205.22205.35202.66202.90202.071,486,000
Aug 02, 2023203.03207.30202.95205.55204.711,564,100
Aug 01, 2023205.19206.48203.07203.22202.391,241,600
Jul 31, 2023205.42206.46203.24204.41203.572,164,200
Jul 28, 2023211.95211.95205.60205.98205.142,260,200
Jul 27, 2023207.00211.98206.02211.20210.334,022,400
Jul 26, 2023206.11208.99203.58205.89205.052,890,900
Jul 25, 2023200.05200.39195.36195.52194.721,906,300
Jul 24, 2023199.68202.39199.19200.54199.721,579,100
Jul 21, 2023200.20200.70198.32199.81198.991,804,900
Jul 20, 2023195.19199.62194.37199.39198.572,655,300
Jul 19, 2023193.79194.49192.67193.19192.401,909,900
Jul 18, 2023191.40194.02191.30193.00192.211,998,500
Jul 17, 2023188.33193.22188.27191.67190.881,740,100
Jul 14, 2023189.53189.57186.52188.33187.562,514,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...