UK markets open in 4 hours 55 minutes

Chubb Limited (CB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
213.85+4.01 (+1.91%)
At close: 04:00PM EST
214.51 +0.66 (+0.31%)
After hours: 06:48PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023210.04214.42209.00213.85213.852,194,000
03 Feb 2023211.02211.82208.25209.84209.842,874,200
02 Feb 2023211.88212.51201.73210.17210.174,027,600
01 Feb 2023217.61220.98212.29213.44213.443,971,300
31 Jan 2023226.78227.55224.51227.49227.492,385,500
30 Jan 2023227.33228.21224.87226.07226.071,711,400
27 Jan 2023230.86231.37227.02227.33227.331,493,600
26 Jan 2023229.77231.21228.68231.11231.111,054,400
25 Jan 2023227.49230.82227.00229.77229.771,640,200
24 Jan 2023223.99229.55202.67228.35228.351,532,800
23 Jan 2023220.74223.81220.35223.59223.591,754,700
20 Jan 2023219.86220.65217.55220.43220.431,464,700
19 Jan 2023220.78221.21217.70219.25219.251,530,200
18 Jan 2023224.24224.94220.54220.57220.571,439,000
17 Jan 2023227.77227.77223.89224.63224.632,366,900
13 Jan 2023224.48227.87223.58227.19227.191,081,200
12 Jan 2023224.53226.85223.00225.60225.601,026,200
11 Jan 2023224.82225.71223.59224.61224.611,480,600
10 Jan 2023223.91225.48223.07224.77224.771,189,200
09 Jan 2023226.60227.86223.36223.51223.511,778,500
06 Jan 2023225.03230.27224.30228.86228.861,815,400
05 Jan 2023224.25225.80221.22223.56223.561,542,500
04 Jan 2023221.91225.26221.35224.40224.401,856,800
03 Jan 2023220.00221.24217.59220.77220.771,804,400
30 Dec 2022221.18221.98218.89220.60220.601,227,300
29 Dec 2022220.77223.05219.70222.08222.081,268,500
28 Dec 2022221.28222.33219.78219.82219.821,370,500
27 Dec 2022219.80221.77219.43220.90220.901,468,700
23 Dec 2022217.70219.71217.08219.65219.65848,000
22 Dec 2022216.73219.32215.00217.39217.391,199,000
21 Dec 2022216.12218.82215.30218.76218.761,275,500
20 Dec 2022213.21216.24212.19214.70214.701,333,400
19 Dec 2022211.75214.90210.85211.96211.961,156,700
16 Dec 2022211.34213.25209.03211.68211.683,937,100
15 Dec 2022213.92214.94211.33212.77212.773,117,300
15 Dec 20220.83 Dividend
14 Dec 2022217.37221.10215.28216.82215.991,656,500
13 Dec 2022220.00220.02215.10217.04216.212,063,500
12 Dec 2022217.20218.15215.62217.53216.701,327,100
09 Dec 2022219.24219.72217.22217.33216.501,356,900
08 Dec 2022218.33219.38217.61219.18218.341,651,600
07 Dec 2022216.80220.13216.20217.60216.771,762,400
06 Dec 2022215.68218.24215.01217.63216.801,496,700
05 Dec 2022217.55219.08214.25215.43214.612,214,600
02 Dec 2022217.19219.41216.39219.16218.321,109,700
01 Dec 2022222.00222.00216.91218.32217.481,746,000
30 Nov 2022215.53220.00215.30219.59218.753,612,300
29 Nov 2022215.60217.14214.74216.68215.851,270,800
28 Nov 2022215.08216.67214.87215.40214.582,027,600
25 Nov 2022215.00216.59214.66216.23215.40639,400
23 Nov 2022213.00214.52213.00214.15213.331,396,300
22 Nov 2022211.40213.38210.86213.02212.201,302,900
21 Nov 2022210.52211.45209.39210.38209.57963,000
18 Nov 2022211.49212.19208.23210.14209.341,444,200
17 Nov 2022206.09209.99206.01209.04208.24854,100
16 Nov 2022206.76207.79205.25207.28206.491,144,100
15 Nov 2022206.95206.96203.29206.63205.841,439,800
14 Nov 2022206.83209.27205.04205.10204.311,555,600
11 Nov 2022213.92214.27205.43206.26205.472,620,200
10 Nov 2022215.04215.06209.85211.91211.102,436,600
09 Nov 2022212.00213.50209.76210.12209.321,544,100
08 Nov 2022211.02213.57209.02212.41211.601,384,400
07 Nov 2022210.35213.90209.17212.09211.282,389,400
04 Nov 2022211.00212.18207.03209.16208.361,864,200
03 Nov 2022209.07211.70207.87209.64208.841,561,800
02 Nov 2022212.39215.17210.17210.54209.732,227,100
01 Nov 2022215.45216.00213.31213.48212.662,298,300
31 Oct 2022212.59215.50211.94214.89214.072,559,600
28 Oct 2022209.25214.89208.82214.50213.681,850,300
27 Oct 2022206.24210.21205.61207.53206.742,061,300
26 Oct 2022213.70214.02203.15204.15203.372,151,500
25 Oct 2022200.47201.63198.66201.43200.661,967,900
24 Oct 2022199.38205.01199.38203.38202.602,022,900
21 Oct 2022192.79197.97191.59197.79197.031,529,000
20 Oct 2022194.02196.09191.57192.21191.471,670,200
19 Oct 2022194.00197.83193.86195.98195.231,415,800
18 Oct 2022197.08197.32192.58194.65193.901,148,400
17 Oct 2022190.00193.33190.00192.69191.951,610,100
14 Oct 2022194.59195.69188.06188.77188.052,065,600
13 Oct 2022182.55194.47181.32193.73192.991,557,600
12 Oct 2022185.62188.33184.29185.00184.291,406,000
11 Oct 2022184.92188.36184.47185.70184.991,175,300
10 Oct 2022186.24187.50184.44184.92184.211,292,000
07 Oct 2022187.93188.24184.05184.68183.971,271,500
06 Oct 2022190.10190.21188.04188.82188.101,006,300
05 Oct 2022191.12192.42190.26190.63189.90987,100
04 Oct 2022188.13192.96188.05192.76192.021,592,800
03 Oct 2022183.42187.75181.23187.10186.381,358,900
30 Sept 2022184.25186.48181.64181.88181.181,916,000
29 Sept 2022179.41184.63178.00183.78183.082,247,700
28 Sept 2022178.84181.96177.48180.32179.631,743,500
27 Sept 2022175.63178.93174.52178.14177.462,213,800
26 Sept 2022179.21179.60173.78174.74174.071,880,800
23 Sept 2022180.24181.71178.11180.29179.601,880,000
22 Sept 2022182.65183.31180.78181.49180.801,775,800
21 Sept 2022188.46188.88182.40182.47181.771,325,700
20 Sept 2022190.44190.44185.61187.58186.861,802,900
19 Sept 2022188.01191.94187.09191.88191.151,205,800
16 Sept 2022190.10191.30188.60189.25188.533,844,900
15 Sept 2022192.16193.79190.58192.16191.421,476,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...