Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Chubb Limited (CB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
181.88-1.90 (-1.03%)
At close: 04:00PM EDT
181.44 -0.44 (-0.24%)
After hours: 07:06PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022184.25186.48181.64181.88181.881,895,600
Sep 29, 2022179.41184.63178.00183.78183.782,247,700
Sep 28, 2022178.84181.96177.48180.32180.321,743,500
Sep 27, 2022175.63178.93174.52178.14178.142,213,800
Sep 26, 2022179.21179.60173.78174.74174.741,880,800
Sep 23, 2022180.24181.71178.11180.29180.291,880,000
Sep 22, 2022182.65183.31180.78181.49181.491,775,800
Sep 21, 2022188.46188.88182.40182.47182.471,325,700
Sep 20, 2022190.44190.44185.61187.58187.581,802,900
Sep 19, 2022188.01191.94187.09191.88191.881,205,800
Sep 16, 2022190.10191.30188.60189.25189.253,844,900
Sep 15, 2022192.16193.79190.58192.16192.161,476,600
Sep 14, 2022193.88194.84191.35193.26193.261,667,500
Sep 13, 2022194.71195.95192.96193.20193.201,394,800
Sep 12, 2022195.77198.02195.14196.98196.981,133,000
Sep 09, 2022195.55196.27194.44195.00195.001,380,700
Sep 08, 2022193.06195.38192.33195.11195.111,560,400
Sep 07, 2022190.65194.17190.36193.68193.681,135,500
Sep 06, 2022191.75192.33189.90190.43190.431,098,700
Sep 02, 2022193.76195.86190.00190.88190.881,039,500
Sep 01, 2022189.13192.25188.51192.14192.141,205,500
Aug 31, 2022190.18192.11189.04189.05189.051,759,700
Aug 30, 2022192.29192.52189.65189.99189.991,119,700
Aug 29, 2022192.08193.65190.19192.16192.16995,900
Aug 26, 2022198.25198.25193.35193.51193.511,130,200
Aug 25, 2022196.92197.90195.68197.51197.51708,000
Aug 24, 2022195.60196.73194.35196.41196.41776,500
Aug 23, 2022197.00197.98196.26196.73196.731,048,000
Aug 22, 2022198.00198.41196.50197.02197.021,150,900
Aug 19, 2022202.53202.73200.41200.58200.582,016,000
Aug 18, 2022200.96202.42200.71202.41202.411,064,200
Aug 17, 2022197.69201.16197.26200.94200.94951,400
Aug 16, 2022196.78200.16196.78199.05199.051,193,200
Aug 15, 2022195.50197.98195.45196.71196.711,397,700
Aug 12, 2022194.53197.59194.21197.55197.55942,000
Aug 11, 2022192.60194.32192.47193.81193.811,427,200
Aug 10, 2022191.04192.00190.16191.60191.601,176,500
Aug 09, 2022187.64190.33187.59189.71189.711,556,800
Aug 08, 2022186.12187.67185.54186.56186.561,439,600
Aug 05, 2022185.37186.97184.84185.32185.321,282,600
Aug 04, 2022185.16187.35184.57185.09185.091,387,000
Aug 03, 2022184.97186.27182.49185.70185.701,671,700
Aug 02, 2022185.40188.09184.02184.34184.342,267,500
Aug 01, 2022186.39187.92183.49184.98184.982,266,800
Jul 29, 2022185.94189.21185.94188.64188.642,379,500
Jul 28, 2022187.36187.70182.32185.38185.382,458,800
Jul 27, 2022190.16193.20185.06187.00187.002,804,100
Jul 26, 2022186.99188.73186.99188.28188.281,790,600
Jul 25, 2022185.01188.50184.10187.21187.211,791,000
Jul 22, 2022184.29185.95182.86184.13184.131,451,400
Jul 21, 2022183.37184.22181.15184.01184.012,187,100
Jul 20, 2022185.88186.28184.32184.70184.701,970,400
Jul 19, 2022183.27186.45182.65185.72185.722,341,400
Jul 18, 2022185.47186.47180.50181.18181.182,430,300
Jul 15, 2022185.55186.49183.42184.19184.192,722,200
Jul 14, 2022185.39186.78182.31183.32183.322,024,600
Jul 13, 2022190.68192.24189.88190.04190.041,651,000
Jul 12, 2022192.23195.31191.58191.90191.901,457,700
Jul 11, 2022193.01194.63192.50193.56193.561,342,200
Jul 08, 2022195.22195.93193.07193.07193.071,148,000
Jul 07, 2022195.60197.45194.16194.62194.621,302,800
Jul 06, 2022193.38196.04191.57193.72193.722,024,100
Jul 05, 2022195.81195.82189.64193.14193.141,392,800
Jul 01, 2022196.80199.23194.26197.92197.921,470,700
Jun 30, 2022192.01197.00191.29196.58196.581,470,900
Jun 29, 2022195.76196.14193.45193.77193.77963,200
Jun 28, 2022196.55197.89194.24194.41194.41940,400
Jun 27, 2022194.09195.95193.35194.75194.751,292,300
Jun 24, 2022188.04194.64187.04194.53194.532,370,900
Jun 23, 2022189.87191.02185.10186.97186.971,312,400
Jun 22, 2022187.42191.25187.00189.53189.532,519,300
Jun 21, 2022193.42193.42187.52189.47189.472,863,700
Jun 17, 2022190.00190.76187.36189.34189.345,500,700
Jun 16, 2022194.52194.62188.96189.19189.193,189,100
Jun 15, 2022200.62202.94196.74199.28199.282,428,800
Jun 14, 2022198.64200.43196.49197.94197.942,202,500
Jun 13, 2022198.70201.46196.43197.61197.611,811,400
Jun 10, 2022202.01204.25200.25201.66201.661,719,100
Jun 09, 2022210.33210.97206.10206.25206.251,524,100
Jun 08, 2022211.64212.68209.15210.33210.331,259,000
Jun 07, 2022210.51213.79209.80213.62213.621,687,800
Jun 06, 2022210.02213.24208.76212.13212.131,556,500
Jun 03, 2022208.14210.91207.84208.53208.531,339,800
Jun 02, 2022208.87209.98204.81209.91209.911,533,400
Jun 01, 2022211.47211.63205.64208.64208.641,453,300
May 31, 2022210.71212.79207.25211.29211.292,722,000
May 27, 2022208.27210.90207.17210.89210.891,704,900
May 26, 2022209.57210.00207.05207.70207.702,216,300
May 25, 2022207.56209.96207.31207.98207.981,591,700
May 24, 2022206.63208.69202.89208.15208.151,219,400
May 23, 2022206.45208.63204.84207.31207.311,901,800
May 20, 2022204.28206.46199.64204.00204.001,939,000
May 19, 2022205.41206.37199.36203.88203.882,535,200
May 18, 2022211.02211.65206.64207.31207.312,036,200
May 17, 2022210.39212.51207.94212.41212.411,905,400
May 16, 2022206.54210.07205.48208.00208.001,449,000
May 13, 2022206.18207.43204.71206.54206.541,378,500
May 12, 2022205.28205.68202.14205.44205.441,782,100
May 11, 2022205.29208.40204.48204.63204.631,793,900
May 10, 2022206.30209.21202.93204.87204.871,843,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement