Singapore markets closed

Chubb Limited (CB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
260.72+1.26 (+0.49%)
At close: 04:00PM EDT
260.72 0.00 (0.00%)
Pre-market: 09:09AM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2024259.87261.38259.37260.72260.721,268,800
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
26 Feb 2024256.12257.84254.68254.84253.121,251,800
23 Feb 2024256.47257.64254.71256.01254.281,153,100
22 Feb 2024252.66255.71250.71255.44253.721,233,400
21 Feb 2024252.26253.16250.18251.96250.26992,000
20 Feb 2024250.38252.56250.12250.51248.821,248,200
16 Feb 2024251.17252.70250.00250.90249.211,329,500
15 Feb 2024248.38251.76248.27251.06249.371,447,900
14 Feb 2024247.00248.79246.47248.12246.442,054,300
13 Feb 2024248.91250.31244.96246.82245.151,505,000
12 Feb 2024247.35249.20246.50248.01246.341,234,700
09 Feb 2024243.32247.28243.32247.21245.541,471,200
08 Feb 2024246.05246.83242.41244.34242.691,630,700
07 Feb 2024247.65248.35245.86246.89245.221,982,500
06 Feb 2024249.09249.62247.13247.67246.001,425,900
05 Feb 2024246.32249.62245.82249.25247.572,139,000
02 Feb 2024245.82248.19245.82246.69245.022,094,600
01 Feb 2024244.73245.87242.36244.95243.302,030,000
31 Jan 2024247.20248.55244.22245.00243.353,530,900
30 Jan 2024243.59243.99242.13243.17241.532,641,100
29 Jan 2024240.75242.92240.21242.77241.131,738,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...