Canada markets closed

Chubb Limited (CB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
245.45-0.51 (-0.21%)
At close: 04:00PM EDT
248.11 +2.66 (+1.08%)
After hours: 07:17PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024243.99246.91243.14245.45245.451,565,900
Apr 25, 2024242.75246.36242.25245.96245.961,920,500
Apr 24, 2024240.57243.61238.85243.01243.013,228,800
Apr 23, 2024251.82252.95249.14249.88249.881,917,300
Apr 22, 2024251.02253.57250.00251.50251.501,639,100
Apr 19, 2024247.04250.63244.97250.21250.212,573,600
Apr 18, 2024245.20246.08244.41245.39245.391,565,900
Apr 17, 2024243.58244.99241.38243.53243.531,797,200
Apr 16, 2024245.91246.64244.62245.21245.211,257,300
Apr 15, 2024249.35249.39244.21244.44244.441,478,700
Apr 12, 2024244.58246.01243.82245.81245.811,506,600
Apr 11, 2024247.00247.06244.06244.53244.532,163,800
Apr 10, 2024248.40250.57247.07248.00248.001,341,600
Apr 09, 2024253.32253.69246.85248.03248.031,425,000
Apr 08, 2024252.56253.88251.82253.16253.161,271,200
Apr 05, 2024254.00254.71252.45252.90252.901,266,200
Apr 04, 2024255.31257.07252.02252.23252.231,331,000
Apr 03, 2024256.06257.00254.60254.79254.791,102,200
Apr 02, 2024257.86258.28256.06256.34256.34928,900
Apr 01, 2024258.97259.00256.60257.40257.40753,400
Mar 28, 2024259.18259.92257.96259.13259.131,878,900
Mar 27, 2024256.98258.59256.60258.50258.501,493,600
Mar 26, 2024254.78257.56254.41256.08256.082,359,200
Mar 25, 2024256.08256.90255.04255.61255.611,332,300
Mar 22, 2024256.60257.32255.40255.51255.511,198,200
Mar 21, 2024257.59258.00255.84256.31256.312,748,100
Mar 20, 2024258.08260.09257.63258.51258.511,774,800
Mar 19, 2024259.00259.69258.07258.48258.481,611,200
Mar 18, 2024256.52258.29256.01257.64257.641,267,400
Mar 15, 2024255.33258.75255.33256.29256.293,390,900
Mar 14, 2024257.47259.56255.22257.63257.631,505,400
Mar 14, 20240.86 Dividend
Mar 13, 2024258.49260.58257.63260.21259.351,672,100
Mar 12, 2024254.88258.15254.24257.75256.901,938,300
Mar 11, 2024248.50255.88248.30255.00254.162,152,800
Mar 08, 2024248.58249.70247.18248.81247.991,339,200
Mar 07, 2024250.17251.54248.46248.82248.001,720,600
Mar 06, 2024249.61251.18247.58250.55249.721,774,400
Mar 05, 2024248.25249.91247.86249.36248.541,440,100
Mar 04, 2024249.46250.63248.07248.26247.442,003,700
Mar 01, 2024251.25251.98249.90250.62249.791,634,600
Feb 29, 2024253.94253.94250.45251.67250.842,396,900
Feb 28, 2024255.00255.00253.43253.58252.741,429,900
Feb 27, 2024254.02255.02253.08254.87254.03959,100
Feb 26, 2024256.12257.84254.68254.84254.001,251,800
Feb 23, 2024256.47257.64254.71256.01255.161,153,100
Feb 22, 2024252.66255.71250.71255.44254.601,233,400
Feb 21, 2024252.26253.16250.18251.96251.13992,000
Feb 20, 2024250.38252.56250.12250.51249.681,248,200
Feb 16, 2024251.17252.70250.00250.90250.071,329,500
Feb 15, 2024248.38251.76248.27251.06250.231,447,900
Feb 14, 2024247.00248.79246.47248.12247.302,054,300
Feb 13, 2024248.91250.31244.96246.82246.001,505,000
Feb 12, 2024247.35249.20246.50248.01247.191,234,700
Feb 09, 2024243.32247.28243.32247.21246.391,471,200
Feb 08, 2024246.05246.83242.41244.34243.531,630,700
Feb 07, 2024247.65248.35245.86246.89246.071,982,500
Feb 06, 2024249.09249.62247.13247.67246.851,425,900
Feb 05, 2024246.32249.62245.82249.25248.432,139,000
Feb 02, 2024245.82248.19245.82246.69245.872,094,600
Feb 01, 2024244.73245.87242.36244.95244.142,030,000
Jan 31, 2024247.20248.55244.22245.00244.193,530,900
Jan 30, 2024243.59243.99242.13243.17242.372,641,100
Jan 29, 2024240.75242.92240.21242.77241.971,738,500
Jan 26, 2024241.05241.54240.12241.24240.441,764,000
Jan 25, 2024241.70243.19239.17241.21240.412,020,100
Jan 24, 2024241.74244.34241.26241.58240.782,475,000
Jan 23, 2024240.00242.13239.73240.35239.562,228,600
Jan 22, 2024237.67240.33237.67239.00238.212,550,200
Jan 19, 2024232.92238.04232.36237.32236.543,549,600
Jan 18, 2024228.19230.24226.74230.03229.271,280,500
Jan 17, 2024228.00232.28227.68228.25227.502,164,500
Jan 16, 2024227.82228.64226.06227.73226.981,655,000
Jan 12, 2024228.70229.43226.56227.55226.801,446,800
Jan 11, 2024226.00228.09224.74227.71226.961,555,100
Jan 10, 2024224.74226.08223.55225.25224.511,716,800
Jan 09, 2024226.20226.20222.86225.31224.571,293,300
Jan 08, 2024227.65227.99223.69226.20225.451,535,500
Jan 05, 2024228.72229.12226.63227.70226.951,439,200
Jan 04, 2024228.75230.19227.28227.30226.551,583,900
Jan 03, 2024229.08229.49226.35226.41225.661,811,100
Jan 02, 2024226.37228.48226.29227.35226.602,399,300
Dec 29, 2023224.40226.62224.28226.00225.251,671,600
Dec 28, 2023224.40225.62224.08224.43223.691,327,400
Dec 27, 2023221.01223.09221.01222.69221.951,009,400
Dec 26, 2023220.23222.45220.23222.07221.341,134,200
Dec 22, 2023220.83221.73220.21220.77220.041,004,500
Dec 21, 2023218.08220.17216.91220.02219.291,572,700
Dec 20, 2023220.27221.42218.72218.81218.091,672,200
Dec 19, 2023220.27221.87219.46221.81221.081,854,000
Dec 18, 2023220.27221.60219.19220.31219.581,492,200
Dec 15, 2023219.21221.87217.54220.07219.345,574,700
Dec 14, 2023224.63224.63218.17220.51219.784,839,700
Dec 14, 20230.86 Dividend
Dec 13, 2023226.91228.24225.77226.11224.512,338,600
Dec 12, 2023225.52227.98224.77227.07225.461,795,100
Dec 11, 2023223.91225.16222.25224.47222.882,119,100
Dec 08, 2023222.90223.45221.64222.91221.332,550,900
Dec 07, 2023225.00225.29222.92223.13221.552,204,600
Dec 06, 2023227.05227.80222.83224.29222.701,842,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...