CB - Chubb Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019151.61152.29150.65151.44151.441,465,100
Jul 15, 2019149.60151.37149.01151.36151.361,240,900
Jul 12, 2019149.10149.43148.14149.37149.37979,900
Jul 11, 2019149.23149.40148.20148.80148.801,039,500
Jul 10, 2019149.39149.96148.83149.15149.151,161,400
Jul 09, 2019148.26149.88147.98149.25149.251,117,800
Jul 08, 2019149.50149.93149.02149.43149.431,173,200
Jul 05, 2019150.20150.30148.90149.62149.621,051,000
Jul 03, 2019149.00150.64148.88150.25150.251,287,100
Jul 02, 2019147.50148.74147.11148.42148.422,103,700
Jul 01, 2019148.41148.48147.08147.84147.842,115,900
Jun 28, 2019147.86147.93146.84147.29147.292,769,700
Jun 27, 2019146.98147.60146.47147.16147.161,521,100
Jun 26, 2019150.89150.89146.94147.00147.001,453,700
Jun 25, 2019150.50151.34149.95150.94150.941,637,300
Jun 24, 2019148.52151.14148.52150.08150.081,371,600
Jun 21, 2019148.00150.46148.00149.64149.642,185,400
Jun 20, 2019147.55149.58147.55149.36149.361,836,000
Jun 20, 20190.75 Dividend
Jun 19, 2019148.51149.68148.30149.45148.701,768,500
Jun 18, 2019148.62149.52147.90148.12147.381,608,300
Jun 17, 2019150.76152.00148.15148.39147.651,198,100
Jun 14, 2019149.17150.53148.55150.26149.511,161,300
Jun 13, 2019148.95148.99147.92148.84148.091,190,700
Jun 12, 2019148.94149.78148.52148.77148.021,158,000
Jun 11, 2019149.43149.64148.34148.61147.861,028,700
Jun 10, 2019150.00150.09148.56148.99148.241,397,200
Jun 07, 2019148.73150.32148.45149.44148.691,795,900
Jun 06, 2019149.88149.95148.43148.66147.911,459,400
Jun 05, 2019147.40149.64147.14149.42148.671,459,200
Jun 04, 2019148.57148.89147.17147.35146.612,151,000
Jun 03, 2019144.97147.94144.97147.81147.071,393,100
May 31, 2019145.11146.26144.76146.07145.341,265,700
May 30, 2019146.50146.95144.79145.78145.051,187,100
May 29, 2019145.64146.06144.46145.96145.231,414,400
May 28, 2019148.14148.70146.42146.46145.731,106,100
May 24, 2019147.47148.38146.83148.17147.43939,500
May 23, 2019147.04147.39145.80147.07146.331,305,700
May 22, 2019146.21148.39145.75148.02147.281,155,600
May 21, 2019145.87146.65145.77146.21145.481,249,000
May 20, 2019144.99146.31144.51145.75145.021,306,400
May 17, 2019144.50146.19144.42144.99144.261,440,700
May 16, 2019143.94146.05143.31145.62144.89957,400
May 15, 2019142.83144.72142.83143.67142.95967,900
May 14, 2019143.12145.40143.12143.88143.161,213,100
May 13, 2019143.04144.36142.39143.35142.631,314,700
May 10, 2019142.09144.96141.80144.73144.001,162,000
May 09, 2019141.75143.28141.41142.65141.931,112,500
May 08, 2019142.85143.90142.17142.78142.061,041,200
May 07, 2019145.76145.76142.20142.79142.071,524,600
May 06, 2019143.76145.34143.51144.83144.10936,500
May 03, 2019144.77145.76143.97145.05144.321,196,900
May 02, 2019144.49145.34143.31144.33143.611,327,700
May 01, 2019142.37145.60142.00144.23143.511,930,800
Apr 30, 2019144.06145.24143.20145.20144.472,025,900
Apr 29, 2019142.97144.40142.64143.63142.911,162,800
Apr 26, 2019141.88143.06141.71142.98142.261,207,800
Apr 25, 2019139.99142.01139.28141.71141.001,314,900
Apr 24, 2019139.00141.41138.45140.55139.841,882,700
Apr 23, 2019138.26139.02137.87138.60137.90993,200
Apr 22, 2019138.02138.14137.16138.04137.35855,000
Apr 18, 2019137.80140.46137.80138.66137.961,302,200
Apr 17, 2019138.65139.60137.35137.79137.101,417,100
Apr 16, 2019139.41140.28139.37140.21139.511,172,400
Apr 15, 2019139.08139.43138.65138.96138.261,155,800
Apr 12, 2019138.48139.41137.88139.17138.471,544,000
Apr 11, 2019137.71138.38137.40137.99137.301,111,000
Apr 10, 2019136.60137.56136.44137.41136.721,003,400
Apr 09, 2019136.50136.57135.72136.57135.881,099,200
Apr 08, 2019137.32137.50136.47137.16136.471,065,900
Apr 05, 2019137.00137.80136.64137.59136.901,391,200
Apr 04, 2019137.60137.62136.18136.77136.082,271,700
Apr 03, 2019139.79139.99137.18137.84137.151,937,000
Apr 02, 2019141.46141.56139.72139.91139.211,372,100
Apr 01, 2019140.61141.59140.34141.46140.751,445,700
Mar 29, 2019139.60140.18139.17140.08139.382,007,500
Mar 28, 2019138.90139.54137.79139.08138.381,325,900
Mar 27, 2019137.59139.83137.46138.84138.141,818,600
Mar 26, 2019137.18137.75136.69137.33136.641,369,900
Mar 25, 2019136.81137.28136.09136.67135.981,159,900
Mar 22, 2019135.35138.06135.00136.62135.931,558,500
Mar 21, 2019133.45136.42133.35136.17135.491,154,900
Mar 21, 20190.73 Dividend
Mar 20, 2019135.97136.59134.69134.72133.321,451,000
Mar 19, 2019136.91138.04135.66135.70134.291,679,900
Mar 18, 2019136.69137.88136.38137.38135.951,679,400
Mar 15, 2019135.04136.92135.04136.35134.932,307,700
Mar 14, 2019134.94135.95134.39135.40133.991,408,000
Mar 13, 2019134.35135.22133.90134.52133.121,501,000
Mar 12, 2019133.84134.71133.70134.10132.701,128,100
Mar 11, 2019133.03133.69132.65133.41132.021,367,900
Mar 08, 2019132.01132.85131.63132.36130.981,048,000
Mar 07, 2019132.78133.16132.00132.68131.301,245,200
Mar 06, 2019133.39134.56133.00133.29131.90922,700
Mar 05, 2019133.76134.07132.78133.54132.151,314,600
Mar 04, 2019134.36134.83132.46133.57132.181,301,400
Mar 01, 2019134.71135.40134.03134.12132.721,670,900
Feb 28, 2019133.11133.92133.00133.90132.512,090,400
Feb 27, 2019134.31135.03133.03133.03131.651,505,200
Feb 26, 2019134.94136.07134.55135.17133.761,290,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...