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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 29, 2021	167.84	168.08	165.66	167.43	167.43	1,676,000
Jul. 28, 2021	173.00	173.25	164.14	166.02	166.02	1,991,900
Jul. 27, 2021	167.30	169.58	166.10	169.32	169.32	1,704,300
Jul. 26, 2021	166.80	168.67	166.73	168.14	168.14	1,331,400
Jul. 23, 2021	168.75	169.21	166.41	166.90	166.90	1,340,900
Jul. 22, 2021	168.73	168.94	166.74	167.25	167.25	1,199,700
Jul. 21, 2021	169.02	171.44	168.63	169.42	169.42	1,707,700
Jul. 20, 2021	161.70	168.82	161.70	167.67	167.67	3,033,600
Jul. 19, 2021	163.97	164.99	159.47	160.79	160.79	1,766,200
Jul. 16, 2021	166.59	167.50	165.28	166.75	166.75	1,129,000
Jul. 15, 2021	162.58	166.29	162.31	166.16	166.16	1,098,600
Jul. 14, 2021	163.62	164.95	163.19	164.31	164.31	1,009,200
Jul. 13, 2021	163.81	164.70	162.96	163.02	163.02	1,305,000
Jul. 12, 2021	162.13	164.94	161.77	164.61	164.61	1,539,400
Jul. 09, 2021	160.85	162.90	159.49	162.73	162.73	1,569,200
Jul. 08, 2021	159.68	160.19	157.19	157.95	157.95	1,351,200
Jul. 07, 2021	160.00	162.40	159.89	161.97	161.97	916,000
Jul. 06, 2021	160.74	161.70	158.69	161.09	161.09	1,587,300
Jul. 02, 2021	161.47	161.96	160.48	161.37	161.37	1,734,000
Jul. 01, 2021	159.86	161.90	159.00	161.82	161.82	1,055,100
Jun. 30, 2021	158.60	159.25	157.74	158.94	158.94	1,084,300
Jun. 29, 2021	159.49	160.86	157.60	158.40	158.40	1,156,900
Jun. 28, 2021	162.30	162.30	158.34	158.95	158.95	1,361,700
Jun. 25, 2021	161.57	162.74	161.22	162.29	162.29	1,770,200
Jun. 24, 2021	160.04	161.67	159.02	161.20	161.20	1,243,400
Jun. 23, 2021	159.52	160.25	158.91	159.49	159.49	1,077,300
Jun. 22, 2021	158.96	159.94	157.69	159.32	159.32	1,214,000
Jun. 21, 2021	157.14	159.48	156.98	159.03	159.03	2,071,900
Jun. 18, 2021	157.67	159.41	155.78	156.01	156.01	4,136,700
Jun. 17, 2021	167.25	167.43	160.22	160.27	160.27	2,487,100
Jun. 17, 2021	0.8 Dividend
Jun. 16, 2021	167.78	169.28	167.01	167.50	166.70	2,023,000
Jun. 15, 2021	167.28	168.82	166.38	168.10	167.30	1,549,500
Jun. 14, 2021	166.76	167.61	165.38	166.46	165.66	1,733,200
Jun. 11, 2021	165.95	167.15	165.76	167.09	166.29	1,515,700
Jun. 10, 2021	168.64	168.85	165.30	165.46	164.67	1,866,800
Jun. 09, 2021	169.30	169.80	167.15	167.30	166.50	1,617,100
Jun. 08, 2021	168.64	170.13	168.19	169.82	169.01	3,064,800
Jun. 07, 2021	173.01	173.34	169.36	169.45	168.64	2,486,200
Jun. 04, 2021	173.32	173.41	171.83	173.01	172.18	1,421,000
Jun. 03, 2021	170.61	173.67	170.28	173.40	172.57	1,895,700
Jun. 02, 2021	172.68	173.41	170.92	171.39	170.57	1,836,600
Jun. 01, 2021	171.57	173.48	170.01	171.49	170.67	2,965,300
May 28, 2021	170.39	170.86	168.67	169.99	169.18	2,194,500
May 27, 2021	167.23	169.93	166.89	169.35	168.54	4,827,400
May 26, 2021	167.19	167.21	164.75	166.15	165.36	2,303,000
May 25, 2021	166.38	167.89	165.46	165.67	164.88	2,643,800
May 24, 2021	167.65	168.47	165.94	166.66	165.86	2,924,600
May 21, 2021	166.62	168.79	165.68	166.71	165.91	2,578,200
May 20, 2021	166.22	167.21	165.26	166.16	165.37	3,352,200
May 19, 2021	164.68	166.15	163.18	166.10	165.31	2,675,500
May 18, 2021	167.77	167.93	165.63	165.82	165.03	2,812,700
May 17, 2021	169.81	170.14	168.10	168.49	167.69	937,000
May 14, 2021	168.78	170.68	168.37	170.18	169.37	1,382,000
May 13, 2021	164.53	169.84	164.36	168.79	167.98	1,797,700
May 12, 2021	168.98	169.50	164.76	164.92	164.13	2,396,900
May 11, 2021	172.36	172.68	167.27	167.76	166.96	3,457,200
May 10, 2021	176.85	177.19	173.80	173.83	173.00	1,466,500
May 07, 2021	171.50	176.54	171.03	176.39	175.55	3,034,600
May 06, 2021	172.41	173.62	171.33	173.24	172.41	2,249,500
May 05, 2021	171.83	173.38	169.89	171.34	170.52	2,150,600
May 04, 2021	171.55	173.68	171.30	172.71	171.89	2,463,000
May 03, 2021	173.34	174.41	171.13	172.01	171.19	2,272,000
Apr. 30, 2021	169.03	173.31	168.60	171.59	170.77	3,277,700
Apr. 29, 2021	165.24	170.48	164.96	169.50	168.69	2,880,800
Apr. 28, 2021	167.93	169.86	162.21	164.06	163.28	2,277,700
Apr. 27, 2021	165.76	167.24	165.51	166.60	165.80	1,190,700
Apr. 26, 2021	169.10	170.42	165.97	166.03	165.24	1,430,000
Apr. 23, 2021	167.20	169.43	166.97	169.26	168.45	1,658,800
Apr. 22, 2021	164.25	168.73	163.41	166.92	166.12	2,814,400
Apr. 21, 2021	162.00	165.69	161.90	165.07	164.28	1,263,000
Apr. 20, 2021	161.20	162.18	160.37	161.71	160.94	1,281,100
Apr. 19, 2021	163.06	163.21	160.59	161.71	160.94	1,165,800
Apr. 16, 2021	162.46	164.17	162.46	162.77	161.99	1,600,800
Apr. 15, 2021	164.06	164.44	161.56	162.10	161.33	1,723,800
Apr. 14, 2021	160.68	165.16	160.00	164.11	163.33	1,418,100
Apr. 13, 2021	160.94	161.47	159.18	160.92	160.15	1,459,000
Apr. 12, 2021	161.34	162.10	160.47	160.94	160.17	1,173,700
Apr. 09, 2021	160.76	161.20	159.50	160.69	159.92	2,077,300
Apr. 08, 2021	159.59	160.47	158.61	159.91	159.15	1,600,800
Apr. 07, 2021	161.88	161.91	160.10	160.95	160.18	1,256,100
Apr. 06, 2021	159.79	161.33	159.35	161.04	160.27	1,966,400
Apr. 05, 2021	160.71	161.52	159.24	159.91	159.15	1,332,200
Apr. 01, 2021	157.47	159.35	157.16	158.99	158.23	1,993,600
Mar. 31, 2021	160.87	162.50	157.80	157.97	157.22	2,925,500
Mar. 30, 2021	160.47	162.45	160.23	161.51	160.74	2,701,000
Mar. 29, 2021	162.50	162.50	157.90	160.34	159.57	2,790,900
Mar. 26, 2021	160.10	160.10	157.81	159.78	159.02	1,891,000
Mar. 25, 2021	157.10	159.45	155.07	158.91	158.15	3,000,300
Mar. 24, 2021	157.99	159.68	156.59	156.62	155.87	2,326,300
Mar. 23, 2021	156.39	159.38	156.08	157.38	156.63	3,291,800
Mar. 22, 2021	159.09	159.97	156.89	157.05	156.30	3,351,500
Mar. 19, 2021	167.41	168.29	159.12	159.23	158.47	6,915,700
Mar. 18, 2021	173.86	179.01	165.20	168.13	167.33	4,640,900
Mar. 18, 2021	0.78 Dividend
Mar. 17, 2021	173.90	174.21	171.23	173.45	171.85	1,179,000
Mar. 16, 2021	173.59	173.59	170.18	172.42	170.82	969,900
Mar. 15, 2021	175.03	175.34	172.03	174.20	172.59	1,350,500
Mar. 12, 2021	174.05	175.35	173.33	175.05	173.43	1,393,600
Mar. 11, 2021	171.37	173.14	170.82	171.61	170.02	2,957,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,311.78+81.38(+0.40%)

S&P 5004,419.15+18.51(+0.42%)

DOW35,084.53+153.60(+0.44%)

CAD/USD0.8041+0.0002(+0.03%)

CRUDE OIL73.34-0.28(-0.38%)

BTC-CAD48,221.00-2,187.10(-4.34%)

Chubb Limited (CB)

S&P/TSX
20,311.78
+81.38(+0.40%)

S&P 500
4,419.15
+18.51(+0.42%)

DOW
35,084.53
+153.60(+0.44%)

CAD/USD
0.8041
+0.0002(+0.03%)

CRUDE OIL
73.34
-0.28(-0.38%)

BTC-CAD
48,221.00
-2,187.10(-4.34%)