Canada Markets closed

Chubb Limited (CB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
200.94+1.89 (+0.95%)
At close: 04:00PM EDT
200.94 0.00 (0.00%)
After hours: 04:31PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022197.69201.16197.26200.94200.94951,400
Aug 16, 2022196.78200.16196.78199.05199.051,193,200
Aug 15, 2022195.50197.98195.45196.71196.711,397,700
Aug 12, 2022194.53197.59194.21197.55197.55942,000
Aug 11, 2022192.60194.32192.47193.81193.811,427,200
Aug 10, 2022191.04192.00190.16191.60191.601,176,500
Aug 09, 2022187.64190.33187.59189.71189.711,556,800
Aug 08, 2022186.12187.67185.54186.56186.561,439,600
Aug 05, 2022185.37186.97184.84185.32185.321,282,600
Aug 04, 2022185.16187.35184.57185.09185.091,387,000
Aug 03, 2022184.97186.27182.49185.70185.701,671,700
Aug 02, 2022185.40188.09184.02184.34184.342,267,500
Aug 01, 2022186.39187.92183.49184.98184.982,266,800
Jul 29, 2022185.94189.21185.94188.64188.642,379,500
Jul 28, 2022187.36187.70182.32185.38185.382,458,800
Jul 27, 2022190.16193.20185.06187.00187.002,804,100
Jul 26, 2022186.99188.73186.99188.28188.281,790,600
Jul 25, 2022185.01188.50184.10187.21187.211,791,000
Jul 22, 2022184.29185.95182.86184.13184.131,451,400
Jul 21, 2022183.37184.22181.15184.01184.012,187,100
Jul 20, 2022185.88186.28184.32184.70184.701,970,400
Jul 19, 2022183.27186.45182.65185.72185.722,341,400
Jul 18, 2022185.47186.47180.50181.18181.182,430,300
Jul 15, 2022185.55186.49183.42184.19184.192,722,200
Jul 14, 2022185.39186.78182.31183.32183.322,024,600
Jul 13, 2022190.68192.24189.88190.04190.041,651,000
Jul 12, 2022192.23195.31191.58191.90191.901,457,700
Jul 11, 2022193.01194.63192.50193.56193.561,342,200
Jul 08, 2022195.22195.93193.07193.07193.071,148,000
Jul 07, 2022195.60197.45194.16194.62194.621,302,800
Jul 06, 2022193.38196.04191.57193.72193.722,024,100
Jul 05, 2022195.81195.82189.64193.14193.141,392,800
Jul 01, 2022196.80199.23194.26197.92197.921,470,700
Jun 30, 2022192.01197.00191.29196.58196.581,470,900
Jun 29, 2022195.76196.14193.45193.77193.77963,200
Jun 28, 2022196.55197.89194.24194.41194.41940,400
Jun 27, 2022194.09195.95193.35194.75194.751,292,300
Jun 24, 2022188.04194.64187.04194.53194.532,370,900
Jun 23, 2022189.87191.02185.10186.97186.971,312,400
Jun 22, 2022187.42191.25187.00189.53189.532,519,300
Jun 21, 2022193.42193.42187.52189.47189.472,863,700
Jun 17, 2022190.00190.76187.36189.34189.345,500,700
Jun 16, 2022194.52194.62188.96189.19189.193,189,100
Jun 15, 2022200.62202.94196.74199.28199.282,428,800
Jun 14, 2022198.64200.43196.49197.94197.942,202,500
Jun 13, 2022198.70201.46196.43197.61197.611,811,400
Jun 10, 2022202.01204.25200.25201.66201.661,719,100
Jun 09, 2022210.33210.97206.10206.25206.251,524,100
Jun 08, 2022211.64212.68209.15210.33210.331,259,000
Jun 07, 2022210.51213.79209.80213.62213.621,687,800
Jun 06, 2022210.02213.24208.76212.13212.131,556,500
Jun 03, 2022208.14210.91207.84208.53208.531,339,800
Jun 02, 2022208.87209.98204.81209.91209.911,533,400
Jun 01, 2022211.47211.63205.64208.64208.641,453,300
May 31, 2022210.71212.79207.25211.29211.292,722,000
May 27, 2022208.27210.90207.17210.89210.891,704,900
May 26, 2022209.57210.00207.05207.70207.702,216,300
May 25, 2022207.56209.96207.31207.98207.981,591,700
May 24, 2022206.63208.69202.89208.15208.151,219,400
May 23, 2022206.45208.63204.84207.31207.311,901,800
May 20, 2022204.28206.46199.64204.00204.001,939,000
May 19, 2022205.41206.37199.36203.88203.882,535,200
May 18, 2022211.02211.65206.64207.31207.312,036,200
May 17, 2022210.39212.51207.94212.41212.411,905,400
May 16, 2022206.54210.07205.48208.00208.001,449,000
May 13, 2022206.18207.43204.71206.54206.541,378,500
May 12, 2022205.28205.68202.14205.44205.441,782,100
May 11, 2022205.29208.40204.48204.63204.631,793,900
May 10, 2022206.30209.21202.93204.87204.871,843,400
May 09, 2022207.85208.65204.39205.11205.112,496,800
May 06, 2022207.84209.92206.27209.16209.161,454,300
May 05, 2022212.12213.21206.55208.00208.001,771,900
May 04, 2022207.58214.08207.58213.96213.961,711,300
May 03, 2022206.78210.08206.02207.58207.581,691,400
May 02, 2022208.07208.25201.60205.17205.171,743,500
Apr 29, 2022209.81211.29205.87206.45206.452,360,000
Apr 28, 2022212.48213.38208.70211.17211.171,986,700
Apr 27, 2022209.47213.77208.00210.62210.622,903,500
Apr 26, 2022205.75209.09203.40203.40203.401,620,600
Apr 25, 2022205.76207.95202.35207.32207.321,521,800
Apr 22, 2022210.72211.95205.97206.10206.101,579,100
Apr 21, 2022214.74216.77211.26211.53211.531,116,500
Apr 20, 2022212.15212.66209.73212.58212.581,719,200
Apr 19, 2022211.07212.80209.07209.92209.921,499,900
Apr 18, 2022209.59212.16209.42211.91211.91878,100
Apr 14, 2022212.44213.31210.33210.52210.521,517,000
Apr 13, 2022213.99215.93211.03212.84212.841,216,300
Apr 12, 2022217.41217.59213.76214.42214.421,084,200
Apr 11, 2022217.45218.47214.88215.26215.261,140,000
Apr 08, 2022214.17216.91213.17216.15216.151,450,000
Apr 07, 2022213.31213.41209.92212.58212.581,513,200
Apr 06, 2022212.16214.87210.91212.48212.481,389,100
Apr 05, 2022213.95216.84212.09212.38212.381,851,700
Apr 04, 2022215.71215.84212.04213.57213.571,491,700
Apr 01, 2022216.01217.23214.45216.55216.551,278,900
Mar 31, 2022216.75218.65213.80213.90213.901,625,400
Mar 30, 2022216.42217.58215.65217.50217.501,063,800
Mar 29, 2022218.69218.99214.36215.84215.841,871,200
Mar 28, 2022217.58217.80214.69217.16217.161,328,800
Mar 25, 2022213.31218.09212.98217.78217.781,312,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...