Canada markets open in 2 hours 52 minutes

Chubb Limited (CB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.43+1.41 (+0.85%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 2021167.84168.08165.66167.43167.431,676,000
Jul. 28, 2021173.00173.25164.14166.02166.021,991,900
Jul. 27, 2021167.30169.58166.10169.32169.321,704,300
Jul. 26, 2021166.80168.67166.73168.14168.141,331,400
Jul. 23, 2021168.75169.21166.41166.90166.901,340,900
Jul. 22, 2021168.73168.94166.74167.25167.251,199,700
Jul. 21, 2021169.02171.44168.63169.42169.421,707,700
Jul. 20, 2021161.70168.82161.70167.67167.673,033,600
Jul. 19, 2021163.97164.99159.47160.79160.791,766,200
Jul. 16, 2021166.59167.50165.28166.75166.751,129,000
Jul. 15, 2021162.58166.29162.31166.16166.161,098,600
Jul. 14, 2021163.62164.95163.19164.31164.311,009,200
Jul. 13, 2021163.81164.70162.96163.02163.021,305,000
Jul. 12, 2021162.13164.94161.77164.61164.611,539,400
Jul. 09, 2021160.85162.90159.49162.73162.731,569,200
Jul. 08, 2021159.68160.19157.19157.95157.951,351,200
Jul. 07, 2021160.00162.40159.89161.97161.97916,000
Jul. 06, 2021160.74161.70158.69161.09161.091,587,300
Jul. 02, 2021161.47161.96160.48161.37161.371,734,000
Jul. 01, 2021159.86161.90159.00161.82161.821,055,100
Jun. 30, 2021158.60159.25157.74158.94158.941,084,300
Jun. 29, 2021159.49160.86157.60158.40158.401,156,900
Jun. 28, 2021162.30162.30158.34158.95158.951,361,700
Jun. 25, 2021161.57162.74161.22162.29162.291,770,200
Jun. 24, 2021160.04161.67159.02161.20161.201,243,400
Jun. 23, 2021159.52160.25158.91159.49159.491,077,300
Jun. 22, 2021158.96159.94157.69159.32159.321,214,000
Jun. 21, 2021157.14159.48156.98159.03159.032,071,900
Jun. 18, 2021157.67159.41155.78156.01156.014,136,700
Jun. 17, 2021167.25167.43160.22160.27160.272,487,100
Jun. 17, 20210.8 Dividend
Jun. 16, 2021167.78169.28167.01167.50166.702,023,000
Jun. 15, 2021167.28168.82166.38168.10167.301,549,500
Jun. 14, 2021166.76167.61165.38166.46165.661,733,200
Jun. 11, 2021165.95167.15165.76167.09166.291,515,700
Jun. 10, 2021168.64168.85165.30165.46164.671,866,800
Jun. 09, 2021169.30169.80167.15167.30166.501,617,100
Jun. 08, 2021168.64170.13168.19169.82169.013,064,800
Jun. 07, 2021173.01173.34169.36169.45168.642,486,200
Jun. 04, 2021173.32173.41171.83173.01172.181,421,000
Jun. 03, 2021170.61173.67170.28173.40172.571,895,700
Jun. 02, 2021172.68173.41170.92171.39170.571,836,600
Jun. 01, 2021171.57173.48170.01171.49170.672,965,300
May 28, 2021170.39170.86168.67169.99169.182,194,500
May 27, 2021167.23169.93166.89169.35168.544,827,400
May 26, 2021167.19167.21164.75166.15165.362,303,000
May 25, 2021166.38167.89165.46165.67164.882,643,800
May 24, 2021167.65168.47165.94166.66165.862,924,600
May 21, 2021166.62168.79165.68166.71165.912,578,200
May 20, 2021166.22167.21165.26166.16165.373,352,200
May 19, 2021164.68166.15163.18166.10165.312,675,500
May 18, 2021167.77167.93165.63165.82165.032,812,700
May 17, 2021169.81170.14168.10168.49167.69937,000
May 14, 2021168.78170.68168.37170.18169.371,382,000
May 13, 2021164.53169.84164.36168.79167.981,797,700
May 12, 2021168.98169.50164.76164.92164.132,396,900
May 11, 2021172.36172.68167.27167.76166.963,457,200
May 10, 2021176.85177.19173.80173.83173.001,466,500
May 07, 2021171.50176.54171.03176.39175.553,034,600
May 06, 2021172.41173.62171.33173.24172.412,249,500
May 05, 2021171.83173.38169.89171.34170.522,150,600
May 04, 2021171.55173.68171.30172.71171.892,463,000
May 03, 2021173.34174.41171.13172.01171.192,272,000
Apr. 30, 2021169.03173.31168.60171.59170.773,277,700
Apr. 29, 2021165.24170.48164.96169.50168.692,880,800
Apr. 28, 2021167.93169.86162.21164.06163.282,277,700
Apr. 27, 2021165.76167.24165.51166.60165.801,190,700
Apr. 26, 2021169.10170.42165.97166.03165.241,430,000
Apr. 23, 2021167.20169.43166.97169.26168.451,658,800
Apr. 22, 2021164.25168.73163.41166.92166.122,814,400
Apr. 21, 2021162.00165.69161.90165.07164.281,263,000
Apr. 20, 2021161.20162.18160.37161.71160.941,281,100
Apr. 19, 2021163.06163.21160.59161.71160.941,165,800
Apr. 16, 2021162.46164.17162.46162.77161.991,600,800
Apr. 15, 2021164.06164.44161.56162.10161.331,723,800
Apr. 14, 2021160.68165.16160.00164.11163.331,418,100
Apr. 13, 2021160.94161.47159.18160.92160.151,459,000
Apr. 12, 2021161.34162.10160.47160.94160.171,173,700
Apr. 09, 2021160.76161.20159.50160.69159.922,077,300
Apr. 08, 2021159.59160.47158.61159.91159.151,600,800
Apr. 07, 2021161.88161.91160.10160.95160.181,256,100
Apr. 06, 2021159.79161.33159.35161.04160.271,966,400
Apr. 05, 2021160.71161.52159.24159.91159.151,332,200
Apr. 01, 2021157.47159.35157.16158.99158.231,993,600
Mar. 31, 2021160.87162.50157.80157.97157.222,925,500
Mar. 30, 2021160.47162.45160.23161.51160.742,701,000
Mar. 29, 2021162.50162.50157.90160.34159.572,790,900
Mar. 26, 2021160.10160.10157.81159.78159.021,891,000
Mar. 25, 2021157.10159.45155.07158.91158.153,000,300
Mar. 24, 2021157.99159.68156.59156.62155.872,326,300
Mar. 23, 2021156.39159.38156.08157.38156.633,291,800
Mar. 22, 2021159.09159.97156.89157.05156.303,351,500
Mar. 19, 2021167.41168.29159.12159.23158.476,915,700
Mar. 18, 2021173.86179.01165.20168.13167.334,640,900
Mar. 18, 20210.78 Dividend
Mar. 17, 2021173.90174.21171.23173.45171.851,179,000
Mar. 16, 2021173.59173.59170.18172.42170.82969,900
Mar. 15, 2021175.03175.34172.03174.20172.591,350,500
Mar. 12, 2021174.05175.35173.33175.05173.431,393,600
Mar. 11, 2021171.37173.14170.82171.61170.022,957,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...