U.S. markets closed

Chubb Limited (CB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.82-6.01 (-3.46%)
At close: 4:00PM EDT

167.76 -0.06 (-0.04%)
After hours: 4:21PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021172.36172.41167.27167.82167.822,865,952
May 10, 2021176.85177.19173.80173.83173.831,466,500
May 07, 2021171.50176.54171.03176.39176.393,034,600
May 06, 2021172.41173.62171.33173.24173.242,249,500
May 05, 2021171.83172.12170.35171.34171.341,644,000
May 04, 2021171.55173.68171.30172.71172.712,463,000
May 03, 2021173.34174.41171.13172.01172.012,272,000
Apr 30, 2021169.03173.31168.60171.59171.593,277,700
Apr 29, 2021165.24170.48164.96169.50169.502,880,800
Apr 28, 2021167.93169.86162.21164.06164.062,277,700
Apr 27, 2021165.76167.24165.51166.60166.601,190,700
Apr 26, 2021169.10170.42165.97166.03166.031,430,000
Apr 23, 2021167.20169.43166.97169.26169.261,658,800
Apr 22, 2021164.25168.73163.41166.92166.922,814,400
Apr 21, 2021162.00165.69161.90165.07165.071,263,000
Apr 20, 2021161.20162.18160.37161.71161.711,281,100
Apr 19, 2021163.06163.21160.59161.71161.711,165,800
Apr 16, 2021162.46164.17162.46162.77162.771,600,800
Apr 15, 2021164.06164.44161.56162.10162.101,723,800
Apr 14, 2021160.68165.16160.00164.11164.111,418,100
Apr 13, 2021160.94161.47159.18160.92160.921,459,000
Apr 12, 2021161.34162.10160.47160.94160.941,173,700
Apr 09, 2021160.76161.20159.50160.69160.692,077,300
Apr 08, 2021159.59160.47158.61159.91159.911,600,800
Apr 07, 2021161.88161.91160.10160.95160.951,256,100
Apr 06, 2021159.79161.33159.35161.04161.041,966,400
Apr 05, 2021160.71161.52159.24159.91159.911,332,200
Apr 01, 2021157.47159.35157.16158.99158.991,993,600
Mar 31, 2021160.87162.50157.80157.97157.972,925,500
Mar 30, 2021160.47162.45160.23161.51161.512,701,000
Mar 29, 2021162.50162.50157.90160.34160.342,790,900
Mar 26, 2021160.10160.10157.81159.78159.781,891,000
Mar 25, 2021157.10159.45155.07158.91158.913,000,300
Mar 24, 2021157.99159.68156.59156.62156.622,326,300
Mar 23, 2021156.39159.38156.08157.38157.383,291,800
Mar 22, 2021159.09159.97156.89157.05157.053,351,500
Mar 19, 2021167.41168.29159.12159.23159.236,911,300
Mar 18, 2021173.86179.01165.20168.13168.134,640,900
Mar 18, 20210.78 Dividend
Mar 17, 2021173.90174.21171.23173.45172.671,162,300
Mar 16, 2021173.59173.59170.18172.42171.64956,800
Mar 15, 2021175.03175.34172.03174.20173.421,350,500
Mar 12, 2021174.05175.35173.33175.05174.261,393,600
Mar 11, 2021171.37173.14170.82171.61170.842,957,700
Mar 10, 2021170.26174.05169.96173.48172.701,799,200
Mar 09, 2021172.03173.30169.46169.65168.891,784,000
Mar 08, 2021172.00176.40170.87173.23172.451,782,800
Mar 05, 2021168.39172.54166.42171.67170.902,177,600
Mar 04, 2021167.46168.00163.98166.00165.252,066,700
Mar 03, 2021167.71170.41167.22167.50166.752,159,300
Mar 02, 2021166.71169.79166.17167.61166.861,580,100
Mar 01, 2021164.06168.64164.00167.36166.611,403,500
Feb 26, 2021165.20165.80162.58162.58161.851,976,800
Feb 25, 2021170.30171.11164.62164.94164.201,844,900
Feb 24, 2021168.90171.66168.22170.66169.891,839,600
Feb 23, 2021169.82171.14168.06168.75167.992,095,900
Feb 22, 2021164.09169.14163.81168.56167.802,468,200
Feb 19, 2021165.82166.19164.53164.70163.961,276,800
Feb 18, 2021165.29165.90163.34164.78164.041,362,100
Feb 17, 2021163.74166.85163.36166.38165.631,382,500
Feb 16, 2021165.55165.78162.88164.56163.822,007,700
Feb 12, 2021164.46166.14161.80164.16163.421,559,000
Feb 11, 2021163.67166.52163.39165.85165.101,507,600
Feb 10, 2021164.71165.96164.01164.28163.541,520,600
Feb 09, 2021165.57166.29164.20164.53163.791,555,500
Feb 08, 2021161.72166.28161.22166.18165.432,056,200
Feb 05, 2021163.53165.14162.38162.55161.822,233,800
Feb 04, 2021157.17162.90156.56162.73162.003,183,200
Feb 03, 2021152.00155.95151.05155.32154.622,574,200
Feb 02, 2021149.67151.96148.27150.64149.961,574,900
Feb 01, 2021147.01148.37146.18148.04147.371,714,300
Jan 29, 2021146.01146.67144.00145.67145.012,200,500
Jan 28, 2021146.47149.15146.21147.13146.471,464,400
Jan 27, 2021148.01149.87144.36145.10144.451,581,600
Jan 26, 2021153.13153.22149.93150.20149.521,155,200
Jan 25, 2021151.34153.03150.32152.69152.001,358,300
Jan 22, 2021155.53156.23152.43152.53151.841,505,700
Jan 21, 2021156.22158.75155.62157.17156.462,042,500
Jan 20, 2021155.14156.35154.12155.82155.121,446,100
Jan 19, 2021155.03156.15155.00155.36154.661,434,500
Jan 15, 2021154.79156.05152.81155.19154.491,436,300
Jan 14, 2021157.43157.63155.64155.82155.12934,900
Jan 13, 2021155.67157.98155.38157.12156.411,113,100
Jan 12, 2021154.32156.73154.06156.61155.911,064,900
Jan 11, 2021154.59155.45153.62154.13153.441,471,200
Jan 08, 2021156.41157.31153.33155.40154.701,287,700
Jan 07, 2021157.95157.99155.21155.86155.161,410,100
Jan 06, 2021151.62157.38151.50156.98156.271,718,800
Jan 05, 2021149.99151.19148.39149.85149.18946,900
Jan 04, 2021152.44153.51148.41149.73149.061,799,100
Dec 31, 2020152.36154.12150.62153.92153.231,220,300
Dec 30, 2020151.63152.68151.31151.93151.25675,300
Dec 29, 2020153.01153.01150.67150.90150.22727,400
Dec 28, 2020151.59153.03150.77151.88151.20865,900
Dec 24, 2020151.32151.32149.60150.83150.15422,400
Dec 23, 2020151.18151.92150.39151.06150.38965,100
Dec 22, 2020149.16151.23149.16150.17149.491,523,300
Dec 21, 2020152.93153.00149.50151.75151.071,638,800
Dec 18, 2020153.64154.34151.20152.36151.673,609,400
Dec 17, 2020153.70154.18152.43153.41152.721,671,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...