UK Markets closed

Chubb Limited (CB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
204.00+0.12 (+0.06%)
At close: 04:00PM EDT
203.31 -0.69 (-0.34%)
After hours: 04:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022204.28206.46199.64204.00204.001,939,000
19 May 2022205.41206.37199.36203.88203.882,535,200
18 May 2022211.02211.65206.64207.31207.312,036,200
17 May 2022210.39212.51207.94212.41212.411,905,400
16 May 2022206.54210.07205.48208.00208.001,449,000
13 May 2022206.18207.43204.71206.54206.541,378,200
12 May 2022205.28205.68202.14205.44205.441,782,100
11 May 2022205.29208.40204.48204.63204.631,793,900
10 May 2022206.30209.21202.93204.87204.871,843,400
09 May 2022207.85208.65204.39205.11205.112,496,800
06 May 2022207.84209.92206.27209.16209.161,454,300
05 May 2022212.12213.21206.55208.00208.001,771,900
04 May 2022207.58214.08207.58213.96213.961,711,300
03 May 2022206.78210.08206.02207.58207.581,691,400
02 May 2022208.07208.25201.60205.17205.171,743,500
29 Apr 2022209.81211.29205.87206.45206.452,360,000
28 Apr 2022212.48213.38208.70211.17211.171,986,700
27 Apr 2022209.47213.77208.00210.62210.622,903,500
26 Apr 2022205.75209.09203.40203.40203.401,620,600
25 Apr 2022205.76207.95202.35207.32207.321,521,800
22 Apr 2022210.72211.95205.97206.10206.101,579,100
21 Apr 2022214.74216.77211.26211.53211.531,116,500
20 Apr 2022212.15212.66209.73212.58212.581,719,200
19 Apr 2022211.07212.80209.07209.92209.921,499,900
18 Apr 2022209.59212.16209.42211.91211.91878,100
14 Apr 2022212.44213.31210.33210.52210.521,517,000
13 Apr 2022213.99215.93211.03212.84212.841,216,300
12 Apr 2022217.41217.59213.76214.42214.421,084,200
11 Apr 2022217.45218.47214.88215.26215.261,140,000
08 Apr 2022214.17216.91213.17216.15216.151,450,000
07 Apr 2022213.31213.41209.92212.58212.581,513,200
06 Apr 2022212.16214.87210.91212.48212.481,389,100
05 Apr 2022213.95216.84212.09212.38212.381,851,700
04 Apr 2022215.71215.84212.04213.57213.571,491,700
01 Apr 2022216.01217.23214.45216.55216.551,278,900
31 Mar 2022216.75218.65213.80213.90213.901,625,400
30 Mar 2022216.42217.58215.65217.50217.501,063,800
29 Mar 2022218.69218.99214.36215.84215.841,871,200
28 Mar 2022217.58217.80214.69217.16217.161,328,800
25 Mar 2022213.31218.09212.98217.78217.781,312,200
24 Mar 2022210.81213.32210.05213.19213.191,287,100
23 Mar 2022213.35213.74210.44210.64210.641,856,900
22 Mar 2022215.00216.73213.46213.64213.642,482,800
21 Mar 2022212.82214.21211.28212.97212.972,251,300
18 Mar 2022211.26212.18208.08211.51211.512,354,900
17 Mar 2022209.03211.10208.30211.10211.101,645,300
16 Mar 2022208.63211.17207.19210.97210.972,064,700
15 Mar 2022207.52209.19204.82207.45207.452,468,000
14 Mar 2022205.00207.71203.41204.96204.961,317,300
11 Mar 2022202.19204.88201.73201.91201.911,424,000
10 Mar 2022201.54203.89200.63201.42201.421,902,000
09 Mar 2022202.81205.47202.44203.94203.941,479,100
08 Mar 2022200.19203.51196.20197.65197.652,071,300
07 Mar 2022203.09203.47198.78198.92198.922,093,400
04 Mar 2022202.03206.24200.92205.52205.521,962,600
03 Mar 2022204.52206.89202.64206.00206.002,200,900
02 Mar 2022200.99205.66200.73204.30204.302,084,900
01 Mar 2022202.04203.39197.55199.54199.543,018,600
28 Feb 2022200.40203.96200.16203.64203.643,069,200
25 Feb 2022200.18207.49199.53207.02207.022,083,500
24 Feb 2022196.73199.88193.27199.03199.032,431,600
23 Feb 2022204.39205.27201.30201.41201.412,225,800
22 Feb 2022204.50206.79202.10203.09203.092,820,700
18 Feb 2022202.90205.56202.65204.71204.711,883,900
17 Feb 2022203.31205.34201.07203.63203.631,863,200
16 Feb 2022202.70205.93202.39204.91204.911,695,100
15 Feb 2022203.84206.53202.50203.65203.651,933,100
14 Feb 2022204.50205.53199.54202.07202.073,062,300
11 Feb 2022207.87208.68203.40204.06204.062,842,100
10 Feb 2022208.03211.78207.41208.60208.602,613,800
09 Feb 2022209.16210.58208.23208.96208.961,783,700
08 Feb 2022206.21208.85204.62207.90207.902,247,100
07 Feb 2022207.73208.39203.99205.00205.002,175,300
04 Feb 2022206.77209.44205.01206.59206.592,218,500
03 Feb 2022206.59208.40204.98207.35207.352,691,100
02 Feb 2022205.00208.53202.34207.53207.534,158,000
01 Feb 2022196.39200.57195.97199.87199.872,274,500
31 Jan 2022194.99197.43192.95197.28197.282,090,300
28 Jan 2022192.89196.91191.46196.89196.892,096,900
27 Jan 2022195.88199.65191.40192.77192.772,485,200
26 Jan 2022193.75196.89191.86194.10194.101,878,900
25 Jan 2022194.29195.78189.33193.66193.662,242,000
24 Jan 2022191.04196.30187.81195.90195.902,171,200
21 Jan 2022194.50198.38191.77192.01192.013,169,000
20 Jan 2022193.15198.81192.91193.11193.111,976,500
19 Jan 2022196.00196.00191.64191.88191.881,451,700
18 Jan 2022195.95196.15192.54194.98194.981,324,900
14 Jan 2022196.52197.49193.75196.26196.261,663,000
13 Jan 2022198.75199.83196.83197.53197.531,279,700
12 Jan 2022199.48200.36197.03197.82197.821,487,200
11 Jan 2022199.50200.40195.15199.48199.481,418,600
10 Jan 2022200.69201.31196.50198.82198.822,033,300
07 Jan 2022197.66201.32196.13201.19201.191,892,600
06 Jan 2022197.39198.40194.57197.99197.991,994,200
05 Jan 2022196.12197.07193.92194.02194.021,660,900
04 Jan 2022193.69195.91192.10195.61195.611,847,900
03 Jan 2022193.49194.19190.83191.44191.441,971,900
31 Dec 2021193.09194.47193.09193.31193.31672,300
30 Dec 2021195.40195.94192.95193.11193.11627,100
29 Dec 2021194.18195.40193.53194.36194.36558,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...