Canada Markets closed

Chubb Limited (CB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
191.88-3.10 (-1.59%)
At close: 04:00PM EST
193.88 +2.00 (+1.04%)
After hours: 05:54PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 2022196.00196.00191.64191.88191.881,451,700
Jan. 18, 2022195.95196.15192.54194.98194.981,324,900
Jan. 14, 2022196.52197.49193.75196.26196.261,663,000
Jan. 13, 2022198.75199.83196.83197.53197.531,279,700
Jan. 12, 2022199.48200.36197.03197.82197.821,487,200
Jan. 11, 2022199.50200.40195.15199.48199.481,418,600
Jan. 10, 2022200.69201.31196.50198.82198.822,033,300
Jan. 07, 2022197.66201.32196.13201.19201.191,892,600
Jan. 06, 2022197.39198.40194.57197.99197.991,994,200
Jan. 05, 2022196.12197.07193.92194.02194.021,660,900
Jan. 04, 2022193.69195.91192.10195.61195.611,847,900
Jan. 03, 2022193.49194.19190.83191.44191.441,971,900
Dec. 31, 2021193.09194.47193.09193.31193.31672,300
Dec. 30, 2021195.40195.94192.95193.11193.11627,100
Dec. 29, 2021194.18195.40193.53194.36194.36558,600
Dec. 28, 2021193.23195.39192.82193.43193.43603,100
Dec. 27, 2021190.46193.94190.08193.48193.48624,000
Dec. 23, 2021189.12191.68189.12190.64190.64969,400
Dec. 22, 2021186.68189.01185.60188.38188.381,164,100
Dec. 21, 2021187.75189.22186.21187.24187.241,086,500
Dec. 20, 2021187.96188.60184.20185.77185.771,726,200
Dec. 17, 2021194.36194.36189.38189.77189.774,053,400
Dec. 16, 2021195.00197.68194.11195.86195.861,951,100
Dec. 16, 20210.8 Dividend
Dec. 15, 2021192.46194.68190.43193.96193.161,575,100
Dec. 14, 2021190.97194.43190.93192.54191.751,952,000
Dec. 13, 2021190.88191.18188.50190.23189.451,583,300
Dec. 10, 2021191.40191.94190.29191.47190.681,697,100
Dec. 09, 2021188.22190.58187.20190.20189.421,565,300
Dec. 08, 2021188.15189.88187.73189.16188.381,231,000
Dec. 07, 2021187.93189.31187.32188.04187.261,895,200
Dec. 06, 2021184.15189.34183.49187.53186.761,691,300
Dec. 03, 2021181.78182.97179.51181.46180.712,476,500
Dec. 02, 2021177.03182.95177.03182.36181.612,531,900
Dec. 01, 2021182.45183.21175.13175.14174.423,138,300
Nov. 30, 2021183.05183.88179.18179.47178.733,638,700
Nov. 29, 2021186.24186.68184.10185.04184.282,364,800
Nov. 26, 2021185.72187.03183.58184.55183.792,271,400
Nov. 24, 2021192.33192.33190.07190.42189.631,474,600
Nov. 23, 2021192.05194.79192.00192.95192.152,254,800
Nov. 22, 2021189.04192.75187.60190.76189.972,074,400
Nov. 19, 2021191.95192.08188.23188.25187.472,076,300
Nov. 18, 2021191.94193.71191.44191.93191.141,745,800
Nov. 17, 2021192.37193.14191.25191.78190.991,325,700
Nov. 16, 2021193.52194.50192.71193.15192.351,160,900
Nov. 15, 2021193.35194.15192.20193.16192.361,065,400
Nov. 12, 2021192.97193.51191.58192.84192.041,313,100
Nov. 11, 2021192.71193.58191.65193.10192.301,005,900
Nov. 10, 2021193.62195.74193.03193.05192.251,633,700
Nov. 09, 2021191.42193.56191.19193.52192.721,392,500
Nov. 08, 2021193.86194.60191.10191.90191.111,600,100
Nov. 05, 2021191.61193.71190.21193.19192.391,970,800
Nov. 04, 2021191.53192.86189.81190.00189.221,753,500
Nov. 03, 2021189.99193.92189.49192.20191.411,701,100
Nov. 02, 2021192.75192.79189.87190.53189.742,220,900
Nov. 01, 2021196.90197.92190.77192.31191.521,763,100
Oct. 29, 2021196.00197.24195.01195.38194.572,636,800
Oct. 28, 2021191.25196.88191.25196.09195.282,509,300
Oct. 27, 2021194.24196.29189.61190.27189.492,155,200
Oct. 26, 2021188.63188.63186.78187.23186.461,326,200
Oct. 25, 2021188.24188.45185.67188.07187.291,533,900
Oct. 22, 2021187.15188.59185.82188.11187.331,387,600
Oct. 21, 2021184.90186.64184.71186.22185.451,142,100
Oct. 20, 2021182.19186.18181.94185.48184.711,522,700
Oct. 19, 2021179.67182.40179.42182.19181.441,685,300
Oct. 18, 2021180.24180.71176.87177.70176.971,295,700
Oct. 15, 2021185.67186.11181.20181.31180.561,600,000
Oct. 14, 2021183.72184.81182.84183.96183.201,377,000
Oct. 13, 2021181.02182.36178.08182.24181.491,289,900
Oct. 12, 2021183.45183.85181.35181.63180.881,031,000
Oct. 11, 2021183.09185.63182.52182.76182.011,294,000
Oct. 08, 2021180.62183.06180.04182.78182.032,123,100
Oct. 07, 2021177.90180.29177.50178.32177.581,189,300
Oct. 06, 2021173.74177.01171.96176.72175.991,399,200
Oct. 05, 2021174.68175.97172.75175.15174.431,960,400
Oct. 04, 2021174.88177.12173.22173.61172.891,648,100
Oct. 01, 2021174.05176.54172.99175.41174.691,038,500
Sep. 30, 2021177.38177.71173.47173.48172.761,478,200
Sep. 29, 2021175.56177.29174.99176.39175.66964,700
Sep. 28, 2021177.83179.26174.82175.47174.751,666,400
Sep. 27, 2021177.85179.57176.85178.43177.691,018,300
Sep. 24, 2021177.27178.20176.53176.75176.021,089,700
Sep. 23, 2021177.75179.62177.31177.49176.761,107,600
Sep. 22, 2021177.66178.29176.30176.93176.201,576,100
Sep. 21, 2021179.05179.50175.28175.80175.071,504,000
Sep. 20, 2021177.76178.57175.30177.89177.162,129,800
Sep. 17, 2021183.75184.56180.00180.55179.815,419,100
Sep. 16, 2021182.39183.05180.00181.14180.391,340,600
Sep. 16, 20210.8 Dividend
Sep. 15, 2021181.22183.79180.97182.76181.211,450,100
Sep. 14, 2021183.72184.84180.84181.28179.741,614,200
Sep. 13, 2021181.95183.40181.14183.34181.781,386,900
Sep. 10, 2021182.30182.90179.94180.24178.711,121,200
Sep. 09, 2021182.43184.07180.90181.08179.541,572,500
Sep. 08, 2021181.10182.80180.63182.43180.881,450,000
Sep. 07, 2021182.97183.04180.14181.77180.231,673,800
Sep. 03, 2021182.50184.10181.31183.46181.901,755,400
Sep. 02, 2021183.29183.29181.80183.02181.471,644,900
Sep. 01, 2021183.84184.28182.00183.02181.472,154,700
Aug. 31, 2021183.56185.25183.28183.92182.362,077,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...