CB - Chubb Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 2019153.14153.15149.63149.97149.971,631,300
Nov 20, 2019152.44153.13151.13152.51152.511,206,600
Nov 19, 2019152.44153.64151.83152.83152.831,142,100
Nov 18, 2019151.42153.15151.05152.82152.821,243,900
Nov 15, 2019151.74151.89150.45151.29151.291,710,700
Nov 14, 2019152.02152.62151.08151.35151.351,469,000
Nov 13, 2019150.89152.75150.81152.31152.31975,200
Nov 12, 2019151.06152.34150.66151.40151.401,117,400
Nov 11, 2019150.64151.73150.33151.32151.32940,700
Nov 08, 2019152.64153.16151.21151.51151.511,161,800
Nov 07, 2019152.54154.14152.28152.92152.922,360,200
Nov 06, 2019149.04152.23148.75152.18152.182,324,200
Nov 05, 2019148.08149.74147.48148.83148.833,638,200
Nov 04, 2019151.52151.52147.34147.72147.721,946,100
Nov 01, 2019152.96153.19150.07150.44150.441,634,100
Oct 31, 2019152.78153.37150.72152.42152.421,638,000
Oct 30, 2019149.37154.08148.85153.37153.372,710,800
Oct 29, 2019147.74149.25147.38148.63148.632,590,200
Oct 28, 2019149.43149.95148.21148.24148.242,020,900
Oct 25, 2019150.80150.80147.54149.14149.142,201,800
Oct 24, 2019150.20151.40149.53151.12151.121,404,900
Oct 23, 2019148.52150.36148.52150.16150.161,445,000
Oct 22, 2019152.11152.11148.05148.50148.502,646,900
Oct 21, 2019153.41153.69152.66153.30153.301,265,400
Oct 18, 2019153.41153.66152.59152.69152.691,607,700
Oct 17, 2019154.78155.00152.96153.02153.021,252,500
Oct 16, 2019155.18155.62153.63154.65154.651,474,800
Oct 15, 2019155.91156.65155.12155.21155.211,138,900
Oct 14, 2019155.05156.06154.37155.44155.441,050,200
Oct 11, 2019156.99156.99155.03155.10155.102,543,700
Oct 10, 2019156.66157.46155.02155.39155.392,208,400
Oct 09, 2019156.37157.53155.83156.80156.801,080,900
Oct 08, 2019158.67159.04155.47155.48155.481,768,600
Oct 07, 2019161.59161.99159.49159.66159.661,592,700
Oct 04, 2019156.64162.44156.59162.06162.062,491,200
Oct 03, 2019156.74157.30155.42156.45156.451,132,700
Oct 02, 2019157.85158.46155.98156.81156.811,390,800
Oct 01, 2019161.83161.99158.56158.63158.631,029,000
Sep 30, 2019160.88162.08160.32161.44161.441,221,200
Sep 27, 2019160.89161.00159.52160.51160.51842,900
Sep 26, 2019158.33161.14158.33160.46160.461,074,300
Sep 25, 2019158.98159.24157.94158.79158.791,071,700
Sep 24, 2019158.16160.30157.95158.84158.841,678,600
Sep 23, 2019157.25158.89157.06157.71157.711,329,500
Sep 20, 2019157.93158.75156.94157.68157.682,138,600
Sep 19, 2019159.01159.95158.25158.50158.501,426,300
Sep 19, 20190.75 Dividend
Sep 18, 2019159.70160.72158.46159.49158.741,343,100
Sep 17, 2019158.71159.76157.87159.72158.971,587,100
Sep 16, 2019158.68159.00157.68158.55157.801,281,800
Sep 13, 2019160.33160.50158.46158.97158.221,864,200
Sep 12, 2019160.74161.13158.17160.10159.352,226,000
Sep 11, 2019159.07160.08158.20159.74158.991,455,200
Sep 10, 2019160.43160.43157.88159.32158.571,286,100
Sep 09, 2019162.12162.12159.49160.26159.511,025,300
Sep 06, 2019160.55161.92160.31161.03160.27856,900
Sep 05, 2019161.34162.19159.84160.63159.871,016,300
Sep 04, 2019159.16160.68158.63159.85159.101,399,100
Sep 03, 2019155.53158.74155.53158.56157.811,472,600
Aug 30, 2019158.00158.00155.26156.28155.551,931,600
Aug 29, 2019157.96158.23156.03157.37156.631,413,800
Aug 28, 2019155.15157.40154.82157.00156.261,605,200
Aug 27, 2019155.89156.47154.75155.53154.801,721,900
Aug 26, 2019154.00155.29153.27155.21154.48890,000
Aug 23, 2019155.00156.48152.52153.22152.501,334,300
Aug 22, 2019155.45156.00154.18155.22154.491,367,700
Aug 21, 2019154.80155.42154.18154.95154.221,033,300
Aug 20, 2019155.88156.51154.50154.68153.95983,700
Aug 19, 2019156.65156.68155.51155.74155.011,413,800
Aug 16, 2019154.21155.95152.18155.40154.671,268,200
Aug 15, 2019152.75154.48152.18153.93153.211,325,400
Aug 14, 2019157.02158.33152.38152.69151.972,624,700
Aug 13, 2019156.86159.71156.18158.83158.081,777,000
Aug 12, 2019157.49159.88155.81157.04156.301,600,900
Aug 09, 2019157.55160.23157.00159.62158.872,115,500
Aug 08, 2019154.55157.97154.54157.78157.042,250,100
Aug 07, 2019150.77155.21149.07154.15153.432,415,100
Aug 06, 2019148.06152.43147.48152.09151.372,039,400
Aug 05, 2019151.19151.92147.89148.49147.792,077,100
Aug 02, 2019151.79153.04150.27152.27151.551,815,200
Aug 01, 2019152.39152.93150.63151.16150.451,814,000
Jul 31, 2019153.75154.26152.05152.84152.122,501,800
Jul 30, 2019152.82153.70152.52153.31152.591,522,200
Jul 29, 2019152.95154.05152.56153.28152.561,987,100
Jul 26, 2019150.78153.06149.97152.97152.251,639,600
Jul 25, 2019152.16152.26150.60151.01150.301,521,500
Jul 24, 2019146.51151.63146.19151.58150.872,302,900
Jul 23, 2019147.65147.97145.37146.74146.052,007,300
Jul 22, 2019148.19148.73147.12147.79147.101,096,400
Jul 19, 2019150.83150.83148.23148.28147.581,235,800
Jul 18, 2019150.54150.80149.40150.63149.92820,100
Jul 17, 2019151.30151.70150.35150.45149.741,271,800
Jul 16, 2019151.61152.29150.65151.44150.731,484,200
Jul 15, 2019149.60151.37149.01151.36150.651,240,900
Jul 12, 2019149.10149.43148.14149.37148.67979,900
Jul 11, 2019149.23149.40148.20148.80148.101,039,500
Jul 10, 2019149.39149.96148.83149.15148.451,161,400
Jul 09, 2019148.26149.88147.98149.25148.551,117,800
Jul 08, 2019149.50149.93149.02149.43148.731,173,200
Jul 05, 2019150.20150.30148.90149.62148.921,051,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...