Canada Markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Chubb Limited (CB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
181.31-2.65 (-1.44%)
At close: 4:00PM EDT
178.82 -2.49 (-1.37%)
After hours: 05:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 2021185.67186.11181.20181.31181.311,600,000
Oct. 14, 2021183.72184.81182.84183.96183.961,377,000
Oct. 13, 2021181.02182.36178.08182.24182.241,289,900
Oct. 12, 2021183.45183.85181.35181.63181.631,031,000
Oct. 11, 2021183.09185.63182.52182.76182.761,294,000
Oct. 08, 2021180.62183.06180.04182.78182.782,123,100
Oct. 07, 2021177.90180.29177.50178.32178.321,189,300
Oct. 06, 2021173.74177.01171.96176.72176.721,399,200
Oct. 05, 2021174.68175.97172.75175.15175.151,960,400
Oct. 04, 2021174.88177.12173.22173.61173.611,648,100
Oct. 01, 2021174.05176.54172.99175.41175.411,038,500
Sep. 30, 2021177.38177.71173.47173.48173.481,478,200
Sep. 29, 2021175.56177.29174.99176.39176.39964,700
Sep. 28, 2021177.83179.26174.82175.47175.471,666,400
Sep. 27, 2021177.85179.57176.85178.43178.431,018,300
Sep. 24, 2021177.27178.20176.53176.75176.751,089,700
Sep. 23, 2021177.75179.62177.31177.49177.491,107,600
Sep. 22, 2021177.66178.29176.30176.93176.931,576,100
Sep. 21, 2021179.05179.50175.28175.80175.801,504,000
Sep. 20, 2021177.76178.57175.30177.89177.892,129,800
Sep. 17, 2021183.75184.56180.00180.55180.555,419,100
Sep. 16, 2021182.39183.05180.00181.14181.141,340,600
Sep. 16, 20210.8 Dividend
Sep. 15, 2021181.22183.79180.97182.76181.961,450,100
Sep. 14, 2021183.72184.84180.84181.28180.491,614,200
Sep. 13, 2021181.95183.40181.14183.34182.541,386,900
Sep. 10, 2021182.30182.90179.94180.24179.451,121,200
Sep. 09, 2021182.43184.07180.90181.08180.291,572,500
Sep. 08, 2021181.10182.80180.63182.43181.631,450,000
Sep. 07, 2021182.97183.04180.14181.77180.971,673,800
Sep. 03, 2021182.50184.10181.31183.46182.661,755,400
Sep. 02, 2021183.29183.29181.80183.02182.221,644,900
Sep. 01, 2021183.84184.28182.00183.02182.222,154,700
Aug. 31, 2021183.56185.25183.28183.92183.112,077,500
Aug. 30, 2021186.58186.58183.81183.85183.05837,400
Aug. 27, 2021184.66186.47184.18186.32185.501,561,500
Aug. 26, 2021187.06187.44184.29184.31183.501,672,300
Aug. 25, 2021185.90187.66185.16186.68185.862,028,100
Aug. 24, 2021185.80186.70185.16185.34184.531,708,900
Aug. 23, 2021186.93187.90185.36185.49184.681,687,400
Aug. 20, 2021185.00186.75184.17186.21185.391,792,700
Aug. 19, 2021183.31186.04182.93185.44184.632,462,100
Aug. 18, 2021183.80186.59182.93184.47183.662,178,100
Aug. 17, 2021183.38186.16183.10184.71183.901,914,700
Aug. 16, 2021182.37184.53181.20184.23183.421,988,200
Aug. 13, 2021181.48183.00181.24182.73181.931,456,900
Aug. 12, 2021181.25182.77180.73181.68180.881,576,800
Aug. 11, 2021178.61181.70177.79181.08180.292,283,600
Aug. 10, 2021175.60178.29175.26178.10177.321,810,700
Aug. 09, 2021175.00176.36173.47175.77175.001,630,800
Aug. 06, 2021174.13175.58173.66174.97174.201,802,200
Aug. 05, 2021173.21174.48169.31172.52171.762,524,800
Aug. 04, 2021170.58173.30170.44172.09171.341,835,400
Aug. 03, 2021170.91173.21168.90172.62171.862,076,800
Aug. 02, 2021169.88172.66169.17170.35169.602,584,000
Jul. 30, 2021168.85170.05168.04168.74168.002,158,300
Jul. 29, 2021167.84168.08165.66167.43166.701,676,000
Jul. 28, 2021173.00173.25164.14166.02165.291,991,900
Jul. 27, 2021167.30169.58166.10169.32168.581,704,300
Jul. 26, 2021166.80168.67166.73168.14167.401,331,400
Jul. 23, 2021168.75169.21166.41166.90166.171,340,900
Jul. 22, 2021168.73168.94166.74167.25166.521,199,700
Jul. 21, 2021169.02171.44168.63169.42168.681,707,700
Jul. 20, 2021161.70168.82161.70167.67166.943,033,600
Jul. 19, 2021163.97164.99159.47160.79160.091,766,200
Jul. 16, 2021166.59167.50165.28166.75166.021,129,000
Jul. 15, 2021162.58166.29162.31166.16165.431,098,600
Jul. 14, 2021163.62164.95163.19164.31163.591,009,200
Jul. 13, 2021163.81164.70162.96163.02162.311,305,000
Jul. 12, 2021162.13164.94161.77164.61163.891,539,400
Jul. 09, 2021160.85162.90159.49162.73162.021,569,200
Jul. 08, 2021159.68160.19157.19157.95157.261,351,200
Jul. 07, 2021160.00162.40159.89161.97161.26916,000
Jul. 06, 2021160.74161.70158.69161.09160.381,587,300
Jul. 02, 2021161.47161.96160.48161.37160.661,734,000
Jul. 01, 2021159.86161.90159.00161.82161.111,055,100
Jun. 30, 2021158.60159.25157.74158.94158.241,084,300
Jun. 29, 2021159.49160.86157.60158.40157.711,156,900
Jun. 28, 2021162.30162.30158.34158.95158.251,361,700
Jun. 25, 2021161.57162.74161.22162.29161.581,770,200
Jun. 24, 2021160.04161.67159.02161.20160.491,243,400
Jun. 23, 2021159.52160.25158.91159.49158.791,077,300
Jun. 22, 2021158.96159.94157.69159.32158.621,214,000
Jun. 21, 2021157.14159.48156.98159.03158.332,071,900
Jun. 18, 2021157.67159.41155.78156.01155.334,136,700
Jun. 17, 2021167.25167.43160.22160.27159.572,487,100
Jun. 17, 20210.8 Dividend
Jun. 16, 2021167.78169.28167.01167.50165.972,023,000
Jun. 15, 2021167.28168.82166.38168.10166.561,549,500
Jun. 14, 2021166.76167.61165.38166.46164.941,733,200
Jun. 11, 2021165.95167.15165.76167.09165.561,515,700
Jun. 10, 2021168.64168.85165.30165.46163.951,866,800
Jun. 09, 2021169.30169.80167.15167.30165.771,617,100
Jun. 08, 2021168.64170.13168.19169.82168.273,064,800
Jun. 07, 2021173.01173.34169.36169.45167.902,486,200
Jun. 04, 2021173.32173.41171.83173.01171.431,421,000
Jun. 03, 2021170.61173.67170.28173.40171.821,895,700
Jun. 02, 2021172.68173.41170.92171.39169.821,836,600
Jun. 01, 2021171.57173.48170.01171.49169.922,965,300
May 28, 2021170.39170.86168.67169.99168.442,194,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...