CB - Chubb Limited

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023188.41193.26188.29192.36192.361,683,500
01 Jun 2023187.13188.37185.07187.70187.701,560,500
31 May 2023189.67190.10185.61185.80185.805,838,700
30 May 2023190.27191.01188.99190.10190.101,288,400
26 May 2023190.63191.10188.51190.09190.092,618,200
25 May 2023192.80193.00189.68190.59190.592,243,400
24 May 2023196.08196.50193.90194.07194.071,784,900
23 May 2023198.10199.20196.39196.44196.441,568,500
22 May 2023200.19201.06197.21198.20198.201,952,900
19 May 2023202.08202.60200.21201.18201.181,670,400
18 May 2023199.47200.76197.71200.64200.641,504,600
17 May 2023200.60201.54198.61198.93198.931,386,500
16 May 2023200.14200.50198.52199.60199.601,220,200
15 May 2023200.65201.00198.43200.05200.05995,300
12 May 2023202.75203.46199.00200.27200.27932,700
11 May 2023199.87201.75199.02201.39201.391,746,500
10 May 2023201.79202.63199.09200.47200.471,001,700
09 May 2023199.60202.40198.91201.48201.481,131,200
08 May 2023200.02200.56198.44199.66199.661,332,400
05 May 2023198.00200.35196.92198.93198.931,395,800
04 May 2023197.27197.62194.33195.47195.471,346,000
03 May 2023201.05201.20197.61197.78197.781,283,600
02 May 2023201.24201.62197.06200.50200.501,708,300
01 May 2023201.25204.08200.62202.14202.141,264,300
28 Apr 2023198.62202.62198.57201.56201.562,035,400
27 Apr 2023197.64199.54197.01199.03199.032,089,600
26 Apr 2023202.01204.33196.61198.37198.372,219,500
25 Apr 2023199.71201.37199.49201.18201.181,513,700
24 Apr 2023201.27202.79200.29200.57200.57995,100
21 Apr 2023202.65202.90198.60201.19201.191,812,900
20 Apr 2023203.95205.25202.87203.96203.961,271,800
19 Apr 2023203.99205.72203.26204.50204.501,620,100
18 Apr 2023199.14202.01198.42201.69201.691,867,700
17 Apr 2023195.78198.24194.79198.21198.212,183,000
14 Apr 2023200.56201.11194.68195.78195.781,415,100
13 Apr 2023196.86200.60196.78200.12200.121,218,700
12 Apr 2023198.30200.42197.74199.23199.231,508,000
11 Apr 2023196.67198.74195.60198.08198.081,631,500
10 Apr 2023197.08197.95195.14196.03196.03946,200
06 Apr 2023197.16198.34195.73196.80196.801,248,300
05 Apr 2023194.32197.23194.32195.99195.991,227,300
04 Apr 2023197.32198.27193.64195.46195.461,110,700
03 Apr 2023194.45197.45194.45196.68196.681,802,900
31 Mar 2023195.04195.70193.24194.18194.181,989,200
30 Mar 2023193.55194.09191.15193.42193.42996,600
29 Mar 2023191.73193.50191.21193.26193.261,633,700
28 Mar 2023188.12190.52187.52189.56189.561,316,800
27 Mar 2023189.10190.75187.42188.92188.921,975,500
24 Mar 2023184.00186.74183.40186.55186.551,855,100
23 Mar 2023190.32190.51184.97186.01186.011,763,100
22 Mar 2023195.20195.85190.00190.04190.041,406,700
21 Mar 2023193.19195.21191.80194.29194.292,260,200
20 Mar 2023188.11190.63187.59189.59189.592,301,500
17 Mar 2023192.47195.33186.65186.80186.804,798,600
16 Mar 2023185.09192.14184.29191.86191.862,403,400
16 Mar 20230.83 Dividend
15 Mar 2023189.42191.09185.27187.40186.572,654,400
14 Mar 2023195.61196.53192.02194.01193.152,953,600
13 Mar 2023195.00195.82190.22191.98191.132,254,100
10 Mar 2023198.50200.86197.54198.40197.522,483,800
09 Mar 2023203.88204.06197.65198.87197.991,520,700
08 Mar 2023206.80207.78201.85203.37202.471,286,400
07 Mar 2023208.39208.39205.56206.80205.881,367,800
06 Mar 2023207.85208.63207.50208.06207.142,481,700
03 Mar 2023208.53209.11206.44207.10206.181,917,400
02 Mar 2023208.66209.40206.91208.40207.481,509,700
01 Mar 2023210.01211.61209.26209.50208.571,862,100
28 Feb 2023211.55213.85210.96211.02210.092,017,600
27 Feb 2023211.83213.57211.36211.68210.742,550,000
24 Feb 2023207.26211.04207.26210.91209.981,996,100
23 Feb 2023210.14211.65207.06208.60207.681,278,800
22 Feb 2023209.58211.31208.61209.86208.931,191,100
21 Feb 2023209.89210.30207.24208.77207.851,595,600
17 Feb 2023210.25211.63209.10210.61209.681,689,500
16 Feb 2023211.88212.82210.06210.26209.331,415,800
15 Feb 2023212.26213.36211.75212.95212.011,598,800
14 Feb 2023215.43216.02213.00213.32212.381,596,200
13 Feb 2023214.56216.58214.14215.50214.551,500,100
10 Feb 2023213.73215.15213.20214.69213.741,749,300
09 Feb 2023216.24217.50213.29213.41212.461,775,400
08 Feb 2023213.78218.05213.01215.35214.402,287,200
07 Feb 2023212.27216.06211.56215.15214.201,760,500
06 Feb 2023210.04214.42209.00213.85212.902,194,400
03 Feb 2023211.02211.82208.25209.84208.912,874,200
02 Feb 2023211.88212.51201.73210.17209.244,027,600
01 Feb 2023217.61220.98212.29213.44212.493,971,300
31 Jan 2023226.78227.55224.51227.49226.482,385,500
30 Jan 2023227.33228.21224.87226.07225.071,711,400
27 Jan 2023230.86231.37227.02227.33226.321,493,600
26 Jan 2023229.77231.21228.68231.11230.091,054,400
25 Jan 2023227.49230.82227.00229.77228.751,640,200
24 Jan 2023223.33229.55202.67228.35227.341,533,000
23 Jan 2023220.74223.81220.35223.59222.601,754,700
20 Jan 2023219.86220.65217.55220.43219.451,464,700
19 Jan 2023220.78221.21217.70219.25218.281,530,200
18 Jan 2023224.24224.94220.54220.57219.591,439,000
17 Jan 2023227.77227.77223.89224.63223.642,366,900
13 Jan 2023224.48227.87223.58227.19226.181,081,200
12 Jan 2023224.53226.85223.00225.60224.601,026,200
11 Jan 2023224.82225.71223.59224.61223.621,480,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...