Singapore markets open in 8 hours 3 minutes

Chubb Limited (CB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
224.37+1.46 (+0.66%)
As of 11:56AM EST. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2023223.91225.16222.25224.37224.37906,601
08 Dec 2023222.90223.45221.64222.91222.912,550,900
07 Dec 2023225.00225.29222.92223.13223.132,204,600
06 Dec 2023227.05227.80222.83224.29224.291,842,900
05 Dec 2023227.68228.73226.46226.88226.881,636,900
04 Dec 2023228.45230.40227.51228.12228.122,164,600
01 Dec 2023228.34229.71227.73228.66228.661,576,000
30 Nov 2023225.00230.30224.51229.43229.435,225,900
29 Nov 2023223.94225.91223.32225.08225.082,326,600
28 Nov 2023227.94228.05224.69224.99224.991,374,300
27 Nov 2023227.51228.61227.04228.35228.351,373,600
24 Nov 2023227.40228.96226.45227.04227.04782,500
22 Nov 2023224.55227.46224.12226.67226.671,302,900
21 Nov 2023224.58226.41223.26225.29225.291,366,200
20 Nov 2023222.00224.25221.27223.16223.161,406,600
17 Nov 2023222.00223.91221.52222.63222.631,503,600
16 Nov 2023219.73223.08219.03222.00222.001,680,200
15 Nov 2023219.55220.53216.26218.22218.222,425,000
14 Nov 2023220.25221.11216.75219.55219.552,597,800
13 Nov 2023222.96224.29221.31222.00222.001,351,500
10 Nov 2023220.17222.61218.84222.44222.442,492,200
09 Nov 2023219.64220.45218.45218.83218.831,529,600
08 Nov 2023219.69220.94217.40219.01219.011,279,500
07 Nov 2023219.13220.17218.59218.94218.941,200,500
06 Nov 2023219.91219.95217.66219.55219.551,409,500
03 Nov 2023219.64219.99216.44218.79218.792,010,000
02 Nov 2023219.48221.40215.54218.60218.603,388,600
01 Nov 2023215.88221.65215.31220.31220.312,233,000
31 Oct 2023215.05215.67212.82214.62214.623,328,200
30 Oct 2023210.25214.37210.25213.70213.702,457,700
27 Oct 2023211.36212.24207.46208.55208.551,881,000
26 Oct 2023216.87217.54212.37213.09213.092,522,000
25 Oct 2023214.99218.50211.26215.65215.652,927,600
24 Oct 2023207.47211.74207.47211.44211.442,495,600
23 Oct 2023206.75207.81205.64206.52206.521,366,100
20 Oct 2023209.40211.42207.28207.99207.991,372,000
19 Oct 2023215.13215.86209.94210.55210.551,818,700
18 Oct 2023216.25218.70214.70215.16215.161,672,600
17 Oct 2023214.51216.91214.15216.13216.131,120,500
16 Oct 2023212.00215.46212.00214.02214.021,286,400
13 Oct 2023209.72212.74209.72210.94210.941,600,800
12 Oct 2023210.99211.84208.41209.34209.341,450,700
11 Oct 2023209.54210.40208.21210.18210.181,759,600
10 Oct 2023210.86211.32208.04209.67209.671,526,200
09 Oct 2023209.68210.65208.91210.49210.491,233,600
06 Oct 2023210.45211.22209.04209.55209.551,466,700
05 Oct 2023208.83211.50207.31210.76210.761,619,900
04 Oct 2023204.98207.85204.15207.67207.671,788,200
03 Oct 2023206.19206.29204.17204.91204.911,483,500
02 Oct 2023206.99207.36205.50206.40206.401,479,600
29 Sept 2023212.00212.04206.93208.18208.181,716,300
28 Sept 2023212.53213.26211.86212.27212.271,058,700
27 Sept 2023212.17212.70209.51211.63211.631,551,400
26 Sept 2023211.77213.24211.02211.97211.971,361,200
25 Sept 2023211.74212.76211.07212.23212.231,029,400
22 Sept 2023212.35214.57212.35213.08213.081,233,000
21 Sept 2023213.52214.86212.34212.49212.491,465,100
20 Sept 2023215.00216.10213.58213.76213.762,128,200
19 Sept 2023214.75215.12212.51214.27214.271,936,600
18 Sept 2023212.20214.38210.99214.11214.111,565,200
15 Sept 2023211.35212.44210.44212.20212.203,842,000
14 Sept 2023210.24212.38209.30211.98211.981,883,300
14 Sept 20230.86 Dividend
13 Sept 2023209.60209.99208.10209.87209.011,637,700
12 Sept 2023206.82209.77206.26208.29207.441,581,000
11 Sept 2023205.50207.40205.02206.35205.501,257,200
08 Sept 2023204.02206.50203.99204.67203.831,779,100
07 Sept 2023202.66205.82202.55204.02203.181,662,500
06 Sept 2023199.43202.52198.67201.94201.111,736,300
05 Sept 2023202.48203.13199.73200.06199.241,787,100
01 Sept 2023202.56204.35202.22203.29202.461,247,600
31 Aug 2023202.54202.60200.18200.87200.051,763,200
30 Aug 2023201.93203.10200.94201.76200.931,392,000
29 Aug 2023201.50202.00199.32201.93201.101,138,600
28 Aug 2023201.88202.68199.93200.77199.951,147,800
25 Aug 2023201.58203.19200.44201.63200.801,228,400
24 Aug 2023200.70203.38200.52201.17200.35922,300
23 Aug 2023199.58201.34199.58201.28200.461,391,000
22 Aug 2023199.19200.43198.49199.10198.281,254,600
21 Aug 2023200.24200.95198.10200.05199.231,965,200
18 Aug 2023199.41200.93198.93199.90199.081,303,800
17 Aug 2023203.00203.73199.50200.04199.221,550,800
16 Aug 2023199.28202.89199.21202.03201.201,444,200
15 Aug 2023200.17200.92198.70199.37198.551,321,600
14 Aug 2023202.51202.56200.53201.67200.841,891,200
11 Aug 2023201.10202.82200.67201.77200.941,328,200
10 Aug 2023203.16205.23201.01201.61200.781,717,100
09 Aug 2023200.68202.95200.13201.00200.181,654,900
08 Aug 2023201.69202.17200.12201.08200.261,571,400
07 Aug 2023202.27205.07201.87203.02202.191,318,000
04 Aug 2023202.51204.12200.71200.92200.101,489,100
03 Aug 2023205.22205.35202.66202.90202.071,486,000
02 Aug 2023203.03207.30202.95205.55204.711,564,100
01 Aug 2023205.19206.48203.07203.22202.391,241,600
31 Jul 2023205.42206.46203.24204.41203.572,164,200
28 Jul 2023211.95211.95205.60205.98205.142,260,200
27 Jul 2023207.00211.98206.02211.20210.334,022,400
26 Jul 2023206.11208.99203.58205.89205.052,890,900
25 Jul 2023200.05200.39195.36195.52194.721,906,300
24 Jul 2023199.68202.39199.19200.54199.721,579,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...