CB - Chubb Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 2020160.86162.66159.73160.49160.491,919,200
Feb 21, 2020162.65164.05162.65163.75163.751,267,700
Feb 20, 2020163.74164.00162.68163.15163.152,265,600
Feb 19, 2020163.94164.39162.58164.21164.211,451,100
Feb 18, 2020164.42164.76163.08163.50163.501,366,100
Feb 14, 2020164.66165.24163.05164.56164.561,246,300
Feb 13, 2020163.74165.23163.24164.83164.831,612,700
Feb 12, 2020164.77165.77163.72163.89163.891,174,600
Feb 11, 2020163.19164.36162.32164.14164.141,718,600
Feb 10, 2020162.76163.36162.00163.35163.351,511,000
Feb 07, 2020162.61164.53162.24162.73162.731,908,200
Feb 06, 2020166.00167.74162.79163.22163.223,035,600
Feb 05, 2020160.28165.40157.35165.33165.333,119,400
Feb 04, 2020154.61155.72154.15154.30154.301,880,600
Feb 03, 2020152.56154.85152.29153.23153.231,831,900
Jan 31, 2020153.59154.51151.25151.99151.992,336,300
Jan 30, 2020150.11154.27150.06154.14154.141,267,100
Jan 29, 2020151.56152.26150.79150.89150.891,266,200
Jan 28, 2020150.87152.46150.75150.96150.961,716,500
Jan 27, 2020150.99151.88150.38150.38150.381,163,100
Jan 24, 2020151.94153.14151.60152.01152.011,476,400
Jan 23, 2020152.21152.94149.09152.09152.092,514,000
Jan 22, 2020153.05153.90152.71153.83153.831,098,000
Jan 21, 2020153.00153.63152.08152.74152.741,427,000
Jan 17, 2020152.65154.14152.60153.69153.692,009,300
Jan 16, 2020151.62153.12151.37152.66152.661,101,800
Jan 15, 2020150.24151.47149.45151.29151.291,367,900
Jan 14, 2020150.38151.81150.28150.76150.761,410,600
Jan 13, 2020150.78151.22149.53150.90150.901,672,300
Jan 10, 2020153.56154.45150.11150.99150.992,363,000
Jan 09, 2020153.51154.05152.50153.95153.951,796,900
Jan 08, 2020153.70154.80152.67152.87152.872,106,300
Jan 07, 2020154.12155.36153.64153.92153.921,505,900
Jan 06, 2020155.33157.09155.01157.06157.061,281,800
Jan 03, 2020154.76156.00154.13155.78155.781,176,000
Jan 02, 2020155.85156.02154.36156.02156.022,037,800
Dec 31, 2019155.13155.87154.90155.66155.661,115,900
Dec 30, 2019156.00156.00154.84155.31155.31677,300
Dec 27, 2019154.97155.93154.83155.82155.82903,400
Dec 26, 2019154.28155.07154.13154.75154.751,044,800
Dec 24, 2019154.18154.48153.77153.94153.94567,700
Dec 23, 2019155.56155.77153.37154.20154.201,367,400
Dec 20, 2019155.68156.98154.81155.54155.542,553,600
Dec 19, 2019153.69154.55153.08154.50154.502,717,400
Dec 19, 20190.75 Dividend
Dec 18, 2019156.00156.37153.68154.61153.861,922,700
Dec 17, 2019155.39156.48155.30156.20155.441,703,800
Dec 16, 2019155.24155.84154.98155.53154.781,531,000
Dec 13, 2019153.23154.92153.07154.64153.891,107,900
Dec 12, 2019151.83153.97151.23153.68152.931,131,500
Dec 11, 2019152.31153.09151.67151.97151.231,200,500
Dec 10, 2019152.98153.28152.40152.96152.221,270,300
Dec 09, 2019152.26153.53151.66153.00152.261,786,100
Dec 06, 2019151.45152.50150.29152.20151.461,200,800
Dec 05, 2019150.93151.16149.42150.29149.561,266,800
Dec 04, 2019149.42151.52149.01151.06150.331,438,700
Dec 03, 2019148.88150.74147.92149.38148.661,425,600
Dec 02, 2019151.85152.25149.69149.78149.051,091,200
Nov 29, 2019152.29152.67151.07151.48150.75678,400
Nov 27, 2019151.81152.53151.41152.08151.34845,700
Nov 26, 2019150.38151.95149.92151.77151.031,426,300
Nov 25, 2019151.33152.32149.47149.97149.241,437,600
Nov 22, 2019150.05151.75150.05151.13150.401,183,900
Nov 21, 2019153.14153.15149.63149.97149.241,631,300
Nov 20, 2019152.44153.13151.13152.51151.771,206,600
Nov 19, 2019152.44153.64151.83152.83152.091,142,100
Nov 18, 2019151.42153.15151.05152.82152.081,243,900
Nov 15, 2019151.74151.89150.45151.29150.561,710,700
Nov 14, 2019152.02152.62151.08151.35150.621,469,000
Nov 13, 2019150.89152.75150.81152.31151.57975,200
Nov 12, 2019151.06152.34150.66151.40150.671,117,400
Nov 11, 2019150.64151.73150.33151.32150.59940,700
Nov 08, 2019152.64153.16151.21151.51150.781,161,800
Nov 07, 2019152.54154.14152.28152.92152.182,360,200
Nov 06, 2019149.04152.23148.75152.18151.442,324,200
Nov 05, 2019148.08149.74147.48148.83148.113,638,200
Nov 04, 2019151.52151.52147.34147.72147.001,946,100
Nov 01, 2019152.96153.19150.07150.44149.711,634,100
Oct 31, 2019152.78153.37150.72152.42151.681,638,000
Oct 30, 2019149.37154.08148.85153.37152.632,710,800
Oct 29, 2019147.74149.25147.38148.63147.912,590,200
Oct 28, 2019149.43149.95148.21148.24147.522,020,900
Oct 25, 2019150.80150.80147.54149.14148.422,201,800
Oct 24, 2019150.20151.40149.53151.12150.391,404,900
Oct 23, 2019148.52150.36148.52150.16149.431,445,000
Oct 22, 2019152.11152.11148.05148.50147.782,646,900
Oct 21, 2019153.41153.69152.66153.30152.561,265,400
Oct 18, 2019153.41153.66152.59152.69151.951,607,700
Oct 17, 2019154.78155.00152.96153.02152.281,252,500
Oct 16, 2019155.18155.62153.63154.65153.901,474,800
Oct 15, 2019155.91156.65155.12155.21154.461,138,900
Oct 14, 2019155.05156.06154.37155.44154.691,050,200
Oct 11, 2019156.99156.99155.03155.10154.352,543,700
Oct 10, 2019156.66157.46155.02155.39154.642,208,400
Oct 09, 2019156.37157.53155.83156.80156.041,080,900
Oct 08, 2019158.67159.04155.47155.48154.731,768,600
Oct 07, 2019161.59161.99159.49159.66158.891,592,700
Oct 04, 2019156.64162.44156.59162.06161.272,491,200
Oct 03, 2019156.74157.30155.42156.45155.691,132,700
Oct 02, 2019157.85158.46155.98156.81156.051,390,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...