Chubb Limited (CB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 204.28 | 206.46 | 199.64 | 204.00 | 204.00 | 1,939,000 |
| 19 May 2022 | 205.41 | 206.37 | 199.36 | 203.88 | 203.88 | 2,535,200 |
| 18 May 2022 | 211.02 | 211.65 | 206.64 | 207.31 | 207.31 | 2,036,200 |
| 17 May 2022 | 210.39 | 212.51 | 207.94 | 212.41 | 212.41 | 1,905,400 |
| 16 May 2022 | 206.54 | 210.07 | 205.48 | 208.00 | 208.00 | 1,449,000 |
| 13 May 2022 | 206.18 | 207.43 | 204.71 | 206.54 | 206.54 | 1,378,200 |
| 12 May 2022 | 205.28 | 205.68 | 202.14 | 205.44 | 205.44 | 1,782,100 |
| 11 May 2022 | 205.29 | 208.40 | 204.48 | 204.63 | 204.63 | 1,793,900 |
| 10 May 2022 | 206.30 | 209.21 | 202.93 | 204.87 | 204.87 | 1,843,400 |
| 09 May 2022 | 207.85 | 208.65 | 204.39 | 205.11 | 205.11 | 2,496,800 |
| 06 May 2022 | 207.84 | 209.92 | 206.27 | 209.16 | 209.16 | 1,454,300 |
| 05 May 2022 | 212.12 | 213.21 | 206.55 | 208.00 | 208.00 | 1,771,900 |
| 04 May 2022 | 207.58 | 214.08 | 207.58 | 213.96 | 213.96 | 1,711,300 |
| 03 May 2022 | 206.78 | 210.08 | 206.02 | 207.58 | 207.58 | 1,691,400 |
| 02 May 2022 | 208.07 | 208.25 | 201.60 | 205.17 | 205.17 | 1,743,500 |
| 29 Apr 2022 | 209.81 | 211.29 | 205.87 | 206.45 | 206.45 | 2,360,000 |
| 28 Apr 2022 | 212.48 | 213.38 | 208.70 | 211.17 | 211.17 | 1,986,700 |
| 27 Apr 2022 | 209.47 | 213.77 | 208.00 | 210.62 | 210.62 | 2,903,500 |
| 26 Apr 2022 | 205.75 | 209.09 | 203.40 | 203.40 | 203.40 | 1,620,600 |
| 25 Apr 2022 | 205.76 | 207.95 | 202.35 | 207.32 | 207.32 | 1,521,800 |
| 22 Apr 2022 | 210.72 | 211.95 | 205.97 | 206.10 | 206.10 | 1,579,100 |
| 21 Apr 2022 | 214.74 | 216.77 | 211.26 | 211.53 | 211.53 | 1,116,500 |
| 20 Apr 2022 | 212.15 | 212.66 | 209.73 | 212.58 | 212.58 | 1,719,200 |
| 19 Apr 2022 | 211.07 | 212.80 | 209.07 | 209.92 | 209.92 | 1,499,900 |
| 18 Apr 2022 | 209.59 | 212.16 | 209.42 | 211.91 | 211.91 | 878,100 |
| 14 Apr 2022 | 212.44 | 213.31 | 210.33 | 210.52 | 210.52 | 1,517,000 |
| 13 Apr 2022 | 213.99 | 215.93 | 211.03 | 212.84 | 212.84 | 1,216,300 |
| 12 Apr 2022 | 217.41 | 217.59 | 213.76 | 214.42 | 214.42 | 1,084,200 |
| 11 Apr 2022 | 217.45 | 218.47 | 214.88 | 215.26 | 215.26 | 1,140,000 |
| 08 Apr 2022 | 214.17 | 216.91 | 213.17 | 216.15 | 216.15 | 1,450,000 |
| 07 Apr 2022 | 213.31 | 213.41 | 209.92 | 212.58 | 212.58 | 1,513,200 |
| 06 Apr 2022 | 212.16 | 214.87 | 210.91 | 212.48 | 212.48 | 1,389,100 |
| 05 Apr 2022 | 213.95 | 216.84 | 212.09 | 212.38 | 212.38 | 1,851,700 |
| 04 Apr 2022 | 215.71 | 215.84 | 212.04 | 213.57 | 213.57 | 1,491,700 |
| 01 Apr 2022 | 216.01 | 217.23 | 214.45 | 216.55 | 216.55 | 1,278,900 |
| 31 Mar 2022 | 216.75 | 218.65 | 213.80 | 213.90 | 213.90 | 1,625,400 |
| 30 Mar 2022 | 216.42 | 217.58 | 215.65 | 217.50 | 217.50 | 1,063,800 |
| 29 Mar 2022 | 218.69 | 218.99 | 214.36 | 215.84 | 215.84 | 1,871,200 |
| 28 Mar 2022 | 217.58 | 217.80 | 214.69 | 217.16 | 217.16 | 1,328,800 |
| 25 Mar 2022 | 213.31 | 218.09 | 212.98 | 217.78 | 217.78 | 1,312,200 |
| 24 Mar 2022 | 210.81 | 213.32 | 210.05 | 213.19 | 213.19 | 1,287,100 |
| 23 Mar 2022 | 213.35 | 213.74 | 210.44 | 210.64 | 210.64 | 1,856,900 |
| 22 Mar 2022 | 215.00 | 216.73 | 213.46 | 213.64 | 213.64 | 2,482,800 |
| 21 Mar 2022 | 212.82 | 214.21 | 211.28 | 212.97 | 212.97 | 2,251,300 |
| 18 Mar 2022 | 211.26 | 212.18 | 208.08 | 211.51 | 211.51 | 2,354,900 |
| 17 Mar 2022 | 209.03 | 211.10 | 208.30 | 211.10 | 211.10 | 1,645,300 |
| 16 Mar 2022 | 208.63 | 211.17 | 207.19 | 210.97 | 210.97 | 2,064,700 |
| 15 Mar 2022 | 207.52 | 209.19 | 204.82 | 207.45 | 207.45 | 2,468,000 |
| 14 Mar 2022 | 205.00 | 207.71 | 203.41 | 204.96 | 204.96 | 1,317,300 |
| 11 Mar 2022 | 202.19 | 204.88 | 201.73 | 201.91 | 201.91 | 1,424,000 |
| 10 Mar 2022 | 201.54 | 203.89 | 200.63 | 201.42 | 201.42 | 1,902,000 |
| 09 Mar 2022 | 202.81 | 205.47 | 202.44 | 203.94 | 203.94 | 1,479,100 |
| 08 Mar 2022 | 200.19 | 203.51 | 196.20 | 197.65 | 197.65 | 2,071,300 |
| 07 Mar 2022 | 203.09 | 203.47 | 198.78 | 198.92 | 198.92 | 2,093,400 |
| 04 Mar 2022 | 202.03 | 206.24 | 200.92 | 205.52 | 205.52 | 1,962,600 |
| 03 Mar 2022 | 204.52 | 206.89 | 202.64 | 206.00 | 206.00 | 2,200,900 |
| 02 Mar 2022 | 200.99 | 205.66 | 200.73 | 204.30 | 204.30 | 2,084,900 |
| 01 Mar 2022 | 202.04 | 203.39 | 197.55 | 199.54 | 199.54 | 3,018,600 |
| 28 Feb 2022 | 200.40 | 203.96 | 200.16 | 203.64 | 203.64 | 3,069,200 |
| 25 Feb 2022 | 200.18 | 207.49 | 199.53 | 207.02 | 207.02 | 2,083,500 |
| 24 Feb 2022 | 196.73 | 199.88 | 193.27 | 199.03 | 199.03 | 2,431,600 |
| 23 Feb 2022 | 204.39 | 205.27 | 201.30 | 201.41 | 201.41 | 2,225,800 |
| 22 Feb 2022 | 204.50 | 206.79 | 202.10 | 203.09 | 203.09 | 2,820,700 |
| 18 Feb 2022 | 202.90 | 205.56 | 202.65 | 204.71 | 204.71 | 1,883,900 |
| 17 Feb 2022 | 203.31 | 205.34 | 201.07 | 203.63 | 203.63 | 1,863,200 |
| 16 Feb 2022 | 202.70 | 205.93 | 202.39 | 204.91 | 204.91 | 1,695,100 |
| 15 Feb 2022 | 203.84 | 206.53 | 202.50 | 203.65 | 203.65 | 1,933,100 |
| 14 Feb 2022 | 204.50 | 205.53 | 199.54 | 202.07 | 202.07 | 3,062,300 |
| 11 Feb 2022 | 207.87 | 208.68 | 203.40 | 204.06 | 204.06 | 2,842,100 |
| 10 Feb 2022 | 208.03 | 211.78 | 207.41 | 208.60 | 208.60 | 2,613,800 |
| 09 Feb 2022 | 209.16 | 210.58 | 208.23 | 208.96 | 208.96 | 1,783,700 |
| 08 Feb 2022 | 206.21 | 208.85 | 204.62 | 207.90 | 207.90 | 2,247,100 |
| 07 Feb 2022 | 207.73 | 208.39 | 203.99 | 205.00 | 205.00 | 2,175,300 |
| 04 Feb 2022 | 206.77 | 209.44 | 205.01 | 206.59 | 206.59 | 2,218,500 |
| 03 Feb 2022 | 206.59 | 208.40 | 204.98 | 207.35 | 207.35 | 2,691,100 |
| 02 Feb 2022 | 205.00 | 208.53 | 202.34 | 207.53 | 207.53 | 4,158,000 |
| 01 Feb 2022 | 196.39 | 200.57 | 195.97 | 199.87 | 199.87 | 2,274,500 |
| 31 Jan 2022 | 194.99 | 197.43 | 192.95 | 197.28 | 197.28 | 2,090,300 |
| 28 Jan 2022 | 192.89 | 196.91 | 191.46 | 196.89 | 196.89 | 2,096,900 |
| 27 Jan 2022 | 195.88 | 199.65 | 191.40 | 192.77 | 192.77 | 2,485,200 |
| 26 Jan 2022 | 193.75 | 196.89 | 191.86 | 194.10 | 194.10 | 1,878,900 |
| 25 Jan 2022 | 194.29 | 195.78 | 189.33 | 193.66 | 193.66 | 2,242,000 |
| 24 Jan 2022 | 191.04 | 196.30 | 187.81 | 195.90 | 195.90 | 2,171,200 |
| 21 Jan 2022 | 194.50 | 198.38 | 191.77 | 192.01 | 192.01 | 3,169,000 |
| 20 Jan 2022 | 193.15 | 198.81 | 192.91 | 193.11 | 193.11 | 1,976,500 |
| 19 Jan 2022 | 196.00 | 196.00 | 191.64 | 191.88 | 191.88 | 1,451,700 |
| 18 Jan 2022 | 195.95 | 196.15 | 192.54 | 194.98 | 194.98 | 1,324,900 |
| 14 Jan 2022 | 196.52 | 197.49 | 193.75 | 196.26 | 196.26 | 1,663,000 |
| 13 Jan 2022 | 198.75 | 199.83 | 196.83 | 197.53 | 197.53 | 1,279,700 |
| 12 Jan 2022 | 199.48 | 200.36 | 197.03 | 197.82 | 197.82 | 1,487,200 |
| 11 Jan 2022 | 199.50 | 200.40 | 195.15 | 199.48 | 199.48 | 1,418,600 |
| 10 Jan 2022 | 200.69 | 201.31 | 196.50 | 198.82 | 198.82 | 2,033,300 |
| 07 Jan 2022 | 197.66 | 201.32 | 196.13 | 201.19 | 201.19 | 1,892,600 |
| 06 Jan 2022 | 197.39 | 198.40 | 194.57 | 197.99 | 197.99 | 1,994,200 |
| 05 Jan 2022 | 196.12 | 197.07 | 193.92 | 194.02 | 194.02 | 1,660,900 |
| 04 Jan 2022 | 193.69 | 195.91 | 192.10 | 195.61 | 195.61 | 1,847,900 |
| 03 Jan 2022 | 193.49 | 194.19 | 190.83 | 191.44 | 191.44 | 1,971,900 |
| 31 Dec 2021 | 193.09 | 194.47 | 193.09 | 193.31 | 193.31 | 672,300 |
| 30 Dec 2021 | 195.40 | 195.94 | 192.95 | 193.11 | 193.11 | 627,100 |
| 29 Dec 2021 | 194.18 | 195.40 | 193.53 | 194.36 | 194.36 | 558,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
