CB - Chubb Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019146.21148.39145.75148.02148.021,118,109
May 21, 2019145.87146.65145.77146.21146.211,249,000
May 20, 2019144.99146.31144.51145.75145.751,306,400
May 17, 2019144.50146.19144.42144.99144.991,440,700
May 16, 2019143.94146.05143.31145.62145.62957,400
May 15, 2019142.83144.72142.83143.67143.67967,900
May 14, 2019143.12145.40143.12143.88143.881,213,100
May 13, 2019143.04144.36142.39143.35143.351,314,700
May 10, 2019142.09144.96141.80144.73144.731,162,000
May 09, 2019141.75143.28141.41142.65142.651,112,500
May 08, 2019142.85143.90142.17142.78142.781,041,200
May 07, 2019145.76145.76142.20142.79142.791,524,600
May 06, 2019143.76145.34143.51144.83144.83936,500
May 03, 2019144.77145.76143.97145.05145.051,196,900
May 02, 2019144.49145.34143.31144.33144.331,327,700
May 01, 2019142.37145.60142.00144.23144.231,930,800
Apr 30, 2019144.06145.24143.20145.20145.202,025,900
Apr 29, 2019142.97144.40142.64143.63143.631,162,800
Apr 26, 2019141.88143.06141.71142.98142.981,207,800
Apr 25, 2019139.99142.01139.28141.71141.711,314,900
Apr 24, 2019139.00141.41138.45140.55140.551,882,700
Apr 23, 2019138.26139.02137.87138.60138.60993,200
Apr 22, 2019138.02138.14137.16138.04138.04855,000
Apr 18, 2019137.80140.46137.80138.66138.661,302,200
Apr 17, 2019138.65139.60137.35137.79137.791,417,100
Apr 16, 2019139.41140.28139.37140.21140.211,172,400
Apr 15, 2019139.08139.43138.65138.96138.961,155,800
Apr 12, 2019138.48139.41137.88139.17139.171,544,000
Apr 11, 2019137.71138.38137.40137.99137.991,111,000
Apr 10, 2019136.60137.56136.44137.41137.411,003,400
Apr 09, 2019136.50136.57135.72136.57136.571,099,200
Apr 08, 2019137.32137.50136.47137.16137.161,065,900
Apr 05, 2019137.00137.80136.64137.59137.591,391,200
Apr 04, 2019137.60137.62136.18136.77136.772,271,700
Apr 03, 2019139.79139.99137.18137.84137.841,937,000
Apr 02, 2019141.46141.56139.72139.91139.911,372,100
Apr 01, 2019140.61141.59140.34141.46141.461,445,700
Mar 29, 2019139.60140.18139.17140.08140.082,007,500
Mar 28, 2019138.90139.54137.79139.08139.081,325,900
Mar 27, 2019137.59139.83137.46138.84138.841,818,600
Mar 26, 2019137.18137.75136.69137.33137.331,369,900
Mar 25, 2019136.81137.28136.09136.67136.671,159,900
Mar 22, 2019135.35138.06135.00136.62136.621,558,500
Mar 21, 2019133.45136.42133.35136.17136.171,154,900
Mar 21, 20190.73 Dividend
Mar 20, 2019135.97136.59134.69134.72133.991,451,000
Mar 19, 2019136.91138.04135.66135.70134.961,679,900
Mar 18, 2019136.69137.88136.38137.38136.641,679,400
Mar 15, 2019135.04136.92135.04136.35135.612,307,700
Mar 14, 2019134.94135.95134.39135.40134.671,408,000
Mar 13, 2019134.35135.22133.90134.52133.791,501,000
Mar 12, 2019133.84134.71133.70134.10133.371,128,100
Mar 11, 2019133.03133.69132.65133.41132.691,367,900
Mar 08, 2019132.01132.85131.63132.36131.641,048,000
Mar 07, 2019132.78133.16132.00132.68131.961,245,200
Mar 06, 2019133.39134.56133.00133.29132.57922,700
Mar 05, 2019133.76134.07132.78133.54132.821,314,600
Mar 04, 2019134.36134.83132.46133.57132.851,301,400
Mar 01, 2019134.71135.40134.03134.12133.391,670,900
Feb 28, 2019133.11133.92133.00133.90133.172,090,400
Feb 27, 2019134.31135.03133.03133.03132.311,505,200
Feb 26, 2019134.94136.07134.55135.17134.441,290,100
Feb 25, 2019135.06135.94134.59135.37134.641,339,600
Feb 22, 2019135.19135.35134.22134.51133.781,414,400
Feb 21, 2019134.87135.71134.22134.71133.981,499,800
Feb 20, 2019133.99134.82133.19134.81134.081,166,500
Feb 19, 2019132.99134.07132.41133.76133.041,070,600
Feb 15, 2019131.90133.24131.90133.21132.491,420,100
Feb 14, 2019131.69131.69129.89130.72130.011,787,000
Feb 13, 2019132.45133.66132.16132.51131.791,490,100
Feb 12, 2019131.27132.57130.57132.24131.521,425,200
Feb 11, 2019130.75130.94129.32130.57129.861,444,300
Feb 08, 2019130.12130.46128.58130.35129.641,883,200
Feb 07, 2019129.93131.17129.36130.62129.912,226,000
Feb 06, 2019131.62132.00129.57129.88129.183,748,800
Feb 05, 2019134.00134.51132.90134.51133.781,903,100
Feb 04, 2019133.17133.94132.53133.93133.201,560,500
Feb 01, 2019133.20133.80132.52133.57132.851,331,300
Jan 31, 2019132.34133.27131.49133.05132.332,602,500
Jan 30, 2019131.60133.04130.86132.80132.081,317,600
Jan 29, 2019131.63132.10130.71131.40130.691,128,000
Jan 28, 2019131.71132.50130.72131.99131.271,323,200
Jan 25, 2019133.11134.43132.00132.29131.571,579,400
Jan 24, 2019131.68132.73130.86132.41131.691,270,100
Jan 23, 2019131.18132.36130.17132.06131.341,212,600
Jan 22, 2019133.12133.49130.65131.15130.442,432,100
Jan 18, 2019133.53134.21132.93133.59132.872,240,700
Jan 17, 2019133.02133.67132.20132.86132.142,090,800
Jan 16, 2019133.48133.91132.23132.96132.241,803,600
Jan 15, 2019131.69133.13130.33132.45131.732,143,900
Jan 14, 2019129.10131.00128.66130.84130.131,877,700
Jan 11, 2019129.00129.94128.24129.52128.821,300,400
Jan 10, 2019128.43129.63127.78129.53128.831,307,300
Jan 09, 2019127.48128.39126.93127.96127.272,402,000
Jan 08, 2019127.91128.34125.48126.38125.701,627,500
Jan 07, 2019127.85128.78126.79127.36126.671,398,900
Jan 04, 2019126.42128.91126.42128.40127.701,977,800
Jan 03, 2019126.44127.25124.45124.67123.991,746,200
Jan 02, 2019127.65128.61126.07127.29126.601,391,900
Dec 31, 2018128.00129.51127.68129.18128.481,616,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...