Singapore markets closed

Chubb Limited (CB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
267.47+5.82 (+2.22%)
At close: 04:00PM EDT
267.37 -0.10 (-0.04%)
Pre-market: 05:05AM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2024262.00267.60262.00267.47267.471,975,500
16 Jul 2024260.55263.37260.00261.65261.651,235,900
15 Jul 2024259.27261.61259.01260.20260.20943,800
12 Jul 2024258.59259.53257.33258.34258.341,302,000
11 Jul 2024256.32258.23255.25257.99257.991,520,600
10 Jul 2024254.00256.51253.43256.32256.321,037,200
09 Jul 2024251.84255.66251.42253.34253.341,072,100
08 Jul 2024253.79255.68252.95252.99252.991,033,600
05 Jul 2024254.08254.83251.67252.51252.511,235,600
03 Jul 2024254.85256.14253.40254.08254.08735,100
02 Jul 2024252.61255.78252.44255.57255.571,111,600
01 Jul 2024256.93258.35254.01254.82254.821,205,000
28 Jun 2024257.80259.47253.71255.08255.082,793,900
27 Jun 2024260.00262.30258.91262.03262.03942,000
26 Jun 2024262.17262.92258.40260.01260.011,314,600
25 Jun 2024265.92266.84262.65263.29263.29898,100
24 Jun 2024265.18267.67264.00266.12266.12989,000
21 Jun 2024266.82267.05262.66264.60264.602,452,700
20 Jun 2024263.26268.04263.03266.48266.481,386,700
18 Jun 2024260.91264.18260.47263.03263.031,445,300
17 Jun 2024259.87261.38259.37260.72260.721,269,100
14 Jun 2024260.35262.38259.14259.46259.461,351,500
14 Jun 20240.91 Dividend
13 Jun 2024262.76263.21260.26263.21262.301,538,400
12 Jun 2024264.00264.68260.81263.04262.131,099,200
11 Jun 2024267.61268.00263.54263.92263.011,615,900
10 Jun 2024267.46268.49265.16267.69266.762,052,700
07 Jun 2024265.54269.75265.51267.22266.301,523,600
06 Jun 2024264.80266.90262.68263.75262.841,106,800
05 Jun 2024265.80266.17262.60264.14263.23856,600
04 Jun 2024265.15266.12263.27264.81263.891,385,800
03 Jun 2024270.00270.19265.04266.64265.721,107,900
31 May 2024265.72271.28265.39270.82269.883,170,600
30 May 2024261.00265.89261.00265.15264.231,349,600
29 May 2024262.87263.60261.27261.53260.631,330,100
28 May 2024265.01265.01262.39262.64261.731,299,800
24 May 2024263.78265.45263.53264.76263.84862,600
23 May 2024268.75268.75262.52263.08262.171,404,000
22 May 2024265.10268.95265.02267.44266.521,687,300
21 May 2024264.96267.29264.62265.00264.081,413,100
20 May 2024274.74275.37264.03264.14263.232,071,200
17 May 2024267.40275.41266.21274.28273.334,303,300
16 May 2024269.66270.16260.50264.88263.964,866,800
15 May 2024252.40253.72251.99252.97252.101,116,100
14 May 2024254.44255.19252.59253.16252.281,163,800
13 May 2024255.03255.44253.19254.54253.661,001,900
10 May 2024255.00255.49253.62254.84253.96660,200
09 May 2024251.26254.33250.90254.04253.161,128,900
08 May 2024253.50253.61251.33251.63250.761,398,900
07 May 2024252.95253.18251.74251.95251.081,223,600
06 May 2024250.18252.09249.90252.05251.18761,900
03 May 2024248.93250.45244.84248.54247.681,444,700
02 May 2024250.52251.34248.54250.25249.381,588,700
01 May 2024249.13251.74249.13249.93249.071,158,400
30 Apr 2024249.66250.30248.25248.64247.781,862,800
29 Apr 2024245.57249.35245.51249.22248.362,218,400
26 Apr 2024243.99246.91243.14245.45244.601,565,900
25 Apr 2024242.75246.36242.25245.96245.111,920,500
24 Apr 2024240.57243.61238.85243.01242.173,228,800
23 Apr 2024251.82252.95249.14249.88249.021,917,300
22 Apr 2024251.02253.57250.00251.50250.631,639,100
19 Apr 2024247.04250.63244.97250.21249.342,573,600
18 Apr 2024245.20246.08244.41245.39244.541,565,900
17 Apr 2024243.58244.99241.38243.53242.691,797,200
16 Apr 2024245.91246.64244.62245.21244.361,257,300
15 Apr 2024249.35249.39244.21244.44243.591,478,700
12 Apr 2024244.58246.01243.82245.81244.961,506,600
11 Apr 2024247.00247.06244.06244.53243.682,163,800
10 Apr 2024248.40250.57247.07248.00247.141,341,600
09 Apr 2024253.32253.69246.85248.03247.171,425,000
08 Apr 2024252.56253.88251.82253.16252.281,271,200
05 Apr 2024254.00254.71252.45252.90252.031,266,200
04 Apr 2024255.31257.07252.02252.23251.361,331,000
03 Apr 2024256.06257.00254.60254.79253.911,102,200
02 Apr 2024257.86258.28256.06256.34255.45928,900
01 Apr 2024258.97259.00256.60257.40256.51753,400
28 Mar 2024259.18259.92257.96259.13258.231,878,900
27 Mar 2024256.98258.59256.60258.50257.611,493,600
26 Mar 2024254.78257.56254.41256.08255.192,359,200
25 Mar 2024256.08256.90255.04255.61254.731,332,300
22 Mar 2024256.60257.32255.40255.51254.631,198,200
21 Mar 2024257.59258.00255.84256.31255.422,748,100
20 Mar 2024258.08260.09257.63258.51257.621,774,800
19 Mar 2024259.00259.69258.07258.48257.591,611,200
18 Mar 2024256.52258.29256.01257.64256.751,267,400
15 Mar 2024255.33258.75255.33256.29255.403,390,900
14 Mar 2024257.47259.56255.22257.63256.741,505,400
14 Mar 20240.86 Dividend
13 Mar 2024258.49260.58257.63260.21258.451,672,100
12 Mar 2024254.88258.15254.24257.75256.011,938,300
11 Mar 2024248.50255.88248.30255.00253.282,152,800
08 Mar 2024248.58249.70247.18248.81247.131,339,200
07 Mar 2024250.17251.54248.46248.82247.141,720,600
06 Mar 2024249.61251.18247.58250.55248.861,774,400
05 Mar 2024248.25249.91247.86249.36247.681,440,100
04 Mar 2024249.46250.63248.07248.26246.582,003,700
01 Mar 2024251.25251.98249.90250.62248.931,634,600
29 Feb 2024253.94253.94250.45251.67249.972,396,900
28 Feb 2024255.00255.00253.43253.58251.871,429,900
27 Feb 2024254.02255.02253.08254.87253.15959,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...