UK markets closed

Chubb Limited (CB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
180.29-1.20 (-0.66%)
At close: 04:00PM EDT
179.77 -0.52 (-0.29%)
After hours: 05:49PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022180.24181.71178.11180.29180.291,880,000
22 Sept 2022182.65183.31180.78181.49181.491,775,800
21 Sept 2022188.46188.88182.40182.47182.471,325,700
20 Sept 2022190.44190.44185.61187.58187.581,802,900
19 Sept 2022188.01191.94187.09191.88191.881,205,800
16 Sept 2022190.10191.30188.60189.25189.253,844,900
15 Sept 2022192.16193.79190.58192.16192.161,476,600
15 Sept 20220.83 Dividend
14 Sept 2022193.88194.84191.35193.26192.431,667,500
13 Sept 2022194.71195.95192.96193.20192.371,394,800
12 Sept 2022195.77198.02195.14196.98196.131,133,000
09 Sept 2022195.55196.27194.44195.00194.161,380,700
08 Sept 2022193.06195.38192.33195.11194.271,560,400
07 Sept 2022190.65194.17190.36193.68192.851,135,500
06 Sept 2022191.75192.33189.90190.43189.611,098,700
02 Sept 2022193.76195.86190.00190.88190.061,039,500
01 Sept 2022189.13192.25188.51192.14191.311,205,500
31 Aug 2022190.18192.11189.04189.05188.241,759,700
30 Aug 2022192.29192.52189.65189.99189.171,119,700
29 Aug 2022192.08193.65190.19192.16191.33995,900
26 Aug 2022198.25198.25193.35193.51192.681,130,200
25 Aug 2022196.92197.90195.68197.51196.66708,000
24 Aug 2022195.60196.73194.35196.41195.57776,500
23 Aug 2022197.00197.98196.26196.73195.891,048,000
22 Aug 2022198.00198.41196.50197.02196.171,150,900
19 Aug 2022202.53202.73200.41200.58199.722,016,000
18 Aug 2022200.96202.42200.71202.41201.541,064,200
17 Aug 2022197.69201.16197.26200.94200.08951,400
16 Aug 2022196.78200.16196.78199.05198.201,193,200
15 Aug 2022195.50197.98195.45196.71195.871,397,700
12 Aug 2022194.53197.59194.21197.55196.70942,000
11 Aug 2022192.60194.32192.47193.81192.981,427,200
10 Aug 2022191.04192.00190.16191.60190.781,176,500
09 Aug 2022187.64190.33187.59189.71188.901,556,800
08 Aug 2022186.12187.67185.54186.56185.761,439,600
05 Aug 2022185.37186.97184.84185.32184.521,282,600
04 Aug 2022185.16187.35184.57185.09184.301,387,000
03 Aug 2022184.97186.27182.49185.70184.901,671,700
02 Aug 2022185.40188.09184.02184.34183.552,267,500
01 Aug 2022186.39187.92183.49184.98184.192,266,800
29 Jul 2022185.94189.21185.94188.64187.832,379,500
28 Jul 2022187.36187.70182.32185.38184.582,458,800
27 Jul 2022190.16193.20185.06187.00186.202,804,100
26 Jul 2022186.99188.73186.99188.28187.471,790,600
25 Jul 2022185.01188.50184.10187.21186.411,791,000
22 Jul 2022184.29185.95182.86184.13183.341,451,400
21 Jul 2022183.37184.22181.15184.01183.222,187,100
20 Jul 2022185.88186.28184.32184.70183.911,970,400
19 Jul 2022183.27186.45182.65185.72184.922,341,400
18 Jul 2022185.47186.47180.50181.18180.402,430,300
15 Jul 2022185.55186.49183.42184.19183.402,722,200
14 Jul 2022185.39186.78182.31183.32182.532,024,600
13 Jul 2022190.68192.24189.88190.04189.221,651,000
12 Jul 2022192.23195.31191.58191.90191.081,457,700
11 Jul 2022193.01194.63192.50193.56192.731,342,200
08 Jul 2022195.22195.93193.07193.07192.241,148,000
07 Jul 2022195.60197.45194.16194.62193.781,302,800
06 Jul 2022193.38196.04191.57193.72192.892,024,100
05 Jul 2022195.81195.82189.64193.14192.311,392,800
01 Jul 2022196.80199.23194.26197.92197.071,470,700
30 Jun 2022192.01197.00191.29196.58195.741,470,900
29 Jun 2022195.76196.14193.45193.77192.94963,200
28 Jun 2022196.55197.89194.24194.41193.58940,400
27 Jun 2022194.09195.95193.35194.75193.911,292,300
24 Jun 2022188.04194.64187.04194.53193.692,370,900
23 Jun 2022189.87191.02185.10186.97186.171,312,400
22 Jun 2022187.42191.25187.00189.53188.722,519,300
21 Jun 2022193.42193.42187.52189.47188.662,863,700
17 Jun 2022190.00190.76187.36189.34188.535,500,700
16 Jun 2022194.52194.62188.96189.19188.383,189,100
16 Jun 20220.83 Dividend
15 Jun 2022200.62202.94196.74199.28197.602,428,800
14 Jun 2022198.64200.43196.49197.94196.272,202,500
13 Jun 2022198.70201.46196.43197.61195.941,811,400
10 Jun 2022202.01204.25200.25201.66199.961,719,100
09 Jun 2022210.33210.97206.10206.25204.511,524,100
08 Jun 2022211.64212.68209.15210.33208.551,259,000
07 Jun 2022210.51213.79209.80213.62211.821,687,800
06 Jun 2022210.02213.24208.76212.13210.341,556,500
03 Jun 2022208.14210.91207.84208.53206.771,339,800
02 Jun 2022208.87209.98204.81209.91208.141,533,400
01 Jun 2022211.47211.63205.64208.64206.881,453,300
31 May 2022210.71212.79207.25211.29209.512,722,000
27 May 2022208.27210.90207.17210.89209.111,704,900
26 May 2022209.57210.00207.05207.70205.952,216,300
25 May 2022207.56209.96207.31207.98206.221,591,700
24 May 2022206.63208.69202.89208.15206.391,219,400
23 May 2022206.45208.63204.84207.31205.561,901,800
20 May 2022204.28206.46199.64204.00202.281,939,000
19 May 2022205.41206.37199.36203.88202.162,535,200
18 May 2022211.02211.65206.64207.31205.562,036,200
17 May 2022210.39212.51207.94212.41210.621,905,400
16 May 2022206.54210.07205.48208.00206.241,449,000
13 May 2022206.18207.43204.71206.54204.801,378,500
12 May 2022205.28205.68202.14205.44203.711,782,100
11 May 2022205.29208.40204.48204.63202.901,793,900
10 May 2022206.30209.21202.93204.87203.141,843,400
09 May 2022207.85208.65204.39205.11203.382,496,800
06 May 2022207.84209.92206.27209.16207.391,454,300
05 May 2022212.12213.21206.55208.00206.241,771,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...