UK Markets closed

Chubb Limited (CB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
181.46-0.90 (-0.49%)
As of 04:00PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021181.78182.97179.51181.46181.462,476,500
02 Dec 2021177.03182.95177.03182.36182.362,531,900
01 Dec 2021182.45183.21175.13175.14175.143,138,300
30 Nov 2021183.05183.88179.18179.47179.473,638,700
29 Nov 2021186.24186.68184.10185.04185.042,364,800
26 Nov 2021185.72187.03183.58184.55184.552,271,400
24 Nov 2021192.33192.33190.07190.42190.421,474,600
23 Nov 2021192.05194.79192.00192.95192.952,254,800
22 Nov 2021189.04192.75187.60190.76190.762,074,400
19 Nov 2021191.95192.08188.23188.25188.252,076,300
18 Nov 2021191.94193.71191.44191.93191.931,745,800
17 Nov 2021192.37193.14191.25191.78191.781,325,700
16 Nov 2021193.52194.50192.71193.15193.151,160,900
15 Nov 2021193.35194.15192.20193.16193.161,065,400
12 Nov 2021192.97193.51191.58192.84192.841,313,100
11 Nov 2021192.71193.58191.65193.10193.101,005,900
10 Nov 2021193.62195.74193.03193.05193.051,633,700
09 Nov 2021191.42193.56191.19193.52193.521,392,500
08 Nov 2021193.86194.60191.10191.90191.901,600,100
05 Nov 2021191.61193.71190.21193.19193.191,970,800
04 Nov 2021191.53192.86189.81190.00190.001,753,500
03 Nov 2021189.99193.92189.49192.20192.201,701,100
02 Nov 2021192.75192.79189.87190.53190.532,220,900
01 Nov 2021196.90197.92190.77192.31192.311,763,100
29 Oct 2021196.00197.24195.01195.38195.382,636,800
28 Oct 2021191.25196.88191.25196.09196.092,509,300
27 Oct 2021194.24196.29189.61190.27190.272,155,200
26 Oct 2021188.63188.63186.78187.23187.231,326,200
25 Oct 2021188.24188.45185.67188.07188.071,533,900
22 Oct 2021187.15188.59185.82188.11188.111,387,600
21 Oct 2021184.90186.64184.71186.22186.221,142,100
20 Oct 2021182.19186.18181.94185.48185.481,522,700
19 Oct 2021179.67182.40179.42182.19182.191,685,300
18 Oct 2021180.24180.71176.87177.70177.701,295,700
15 Oct 2021185.67186.11181.20181.31181.311,600,000
14 Oct 2021183.72184.81182.84183.96183.961,377,000
13 Oct 2021181.02182.36178.08182.24182.241,289,900
12 Oct 2021183.45183.85181.35181.63181.631,031,000
11 Oct 2021183.09185.63182.52182.76182.761,294,000
08 Oct 2021180.62183.06180.04182.78182.782,123,100
07 Oct 2021177.90180.29177.50178.32178.321,189,300
06 Oct 2021173.74177.01171.96176.72176.721,399,200
05 Oct 2021174.68175.97172.75175.15175.151,960,400
04 Oct 2021174.88177.12173.22173.61173.611,648,100
01 Oct 2021174.05176.54172.99175.41175.411,038,500
30 Sept 2021177.38177.71173.47173.48173.481,478,200
29 Sept 2021175.56177.29174.99176.39176.39964,700
28 Sept 2021177.83179.26174.82175.47175.471,666,400
27 Sept 2021177.85179.57176.85178.43178.431,018,300
24 Sept 2021177.27178.20176.53176.75176.751,089,700
23 Sept 2021177.75179.62177.31177.49177.491,107,600
22 Sept 2021177.66178.29176.30176.93176.931,576,100
21 Sept 2021179.05179.50175.28175.80175.801,504,000
20 Sept 2021177.76178.57175.30177.89177.892,129,800
17 Sept 2021183.75184.56180.00180.55180.555,419,100
16 Sept 2021182.39183.05180.00181.14181.141,340,600
16 Sept 20210.8 Dividend
15 Sept 2021181.22183.79180.97182.76181.961,450,100
14 Sept 2021183.72184.84180.84181.28180.491,614,200
13 Sept 2021181.95183.40181.14183.34182.541,386,900
10 Sept 2021182.30182.90179.94180.24179.451,121,200
09 Sept 2021182.43184.07180.90181.08180.291,572,500
08 Sept 2021181.10182.80180.63182.43181.631,450,000
07 Sept 2021182.97183.04180.14181.77180.971,673,800
03 Sept 2021182.50184.10181.31183.46182.661,755,400
02 Sept 2021183.29183.29181.80183.02182.221,644,900
01 Sept 2021183.84184.28182.00183.02182.222,154,700
31 Aug 2021183.56185.25183.28183.92183.112,077,500
30 Aug 2021186.58186.58183.81183.85183.05837,400
27 Aug 2021184.66186.47184.18186.32185.501,561,500
26 Aug 2021187.06187.44184.29184.31183.501,672,300
25 Aug 2021185.90187.66185.16186.68185.862,028,100
24 Aug 2021185.80186.70185.16185.34184.531,708,900
23 Aug 2021186.93187.90185.36185.49184.681,687,400
20 Aug 2021185.00186.75184.17186.21185.391,792,700
19 Aug 2021183.31186.04182.93185.44184.632,462,100
18 Aug 2021183.80186.59182.93184.47183.662,178,100
17 Aug 2021183.38186.16183.10184.71183.901,914,700
16 Aug 2021182.37184.53181.20184.23183.421,988,200
13 Aug 2021181.48183.00181.24182.73181.931,456,900
12 Aug 2021181.25182.77180.73181.68180.881,576,800
11 Aug 2021178.61181.70177.79181.08180.292,283,600
10 Aug 2021175.60178.29175.26178.10177.321,810,700
09 Aug 2021175.00176.36173.47175.77175.001,630,800
06 Aug 2021174.13175.58173.66174.97174.201,802,200
05 Aug 2021173.21174.48169.31172.52171.762,524,800
04 Aug 2021170.58173.30170.44172.09171.341,835,400
03 Aug 2021170.91173.21168.90172.62171.862,076,800
02 Aug 2021169.88172.66169.17170.35169.602,584,000
30 Jul 2021168.85170.05168.04168.74168.002,158,300
29 Jul 2021167.84168.08165.66167.43166.701,676,000
28 Jul 2021173.00173.25164.14166.02165.291,991,900
27 Jul 2021167.30169.58166.10169.32168.581,704,300
26 Jul 2021166.80168.67166.73168.14167.401,331,400
23 Jul 2021168.75169.21166.41166.90166.171,340,900
22 Jul 2021168.73168.94166.74167.25166.521,199,700
21 Jul 2021169.02171.44168.63169.42168.681,707,700
20 Jul 2021161.70168.82161.70167.67166.943,033,600
19 Jul 2021163.97164.99159.47160.79160.091,766,200
16 Jul 2021166.59167.50165.28166.75166.021,129,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...