Singapore markets closed
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,045.23 -385.39 (-1.64%) CMC Crypto 200
521.47 +4.46 (+0.86%)
Chubb Limited (CB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 230.86 | 231.37 | 227.02 | 227.33 | 227.33 | 1,493,600 |
| 26 Jan 2023 | 229.77 | 231.21 | 228.68 | 231.11 | 231.11 | 1,054,400 |
| 25 Jan 2023 | 227.49 | 230.82 | 227.00 | 229.77 | 229.77 | 1,640,200 |
| 24 Jan 2023 | 223.99 | 229.55 | 202.67 | 228.35 | 228.35 | 1,532,800 |
| 23 Jan 2023 | 220.74 | 223.81 | 220.35 | 223.59 | 223.59 | 1,754,700 |
| 20 Jan 2023 | 219.86 | 220.65 | 217.55 | 220.43 | 220.43 | 1,464,700 |
| 19 Jan 2023 | 220.78 | 221.21 | 217.70 | 219.25 | 219.25 | 1,530,200 |
| 18 Jan 2023 | 224.24 | 224.94 | 220.54 | 220.57 | 220.57 | 1,439,000 |
| 17 Jan 2023 | 227.77 | 227.77 | 223.89 | 224.63 | 224.63 | 2,366,900 |
| 13 Jan 2023 | 224.48 | 227.87 | 223.58 | 227.19 | 227.19 | 1,081,200 |
| 12 Jan 2023 | 224.53 | 226.85 | 223.00 | 225.60 | 225.60 | 1,026,200 |
| 11 Jan 2023 | 224.82 | 225.71 | 223.59 | 224.61 | 224.61 | 1,480,600 |
| 10 Jan 2023 | 223.91 | 225.48 | 223.07 | 224.77 | 224.77 | 1,189,200 |
| 09 Jan 2023 | 226.60 | 227.86 | 223.36 | 223.51 | 223.51 | 1,778,500 |
| 06 Jan 2023 | 225.03 | 230.27 | 224.30 | 228.86 | 228.86 | 1,815,400 |
| 05 Jan 2023 | 224.25 | 225.80 | 221.22 | 223.56 | 223.56 | 1,542,500 |
| 04 Jan 2023 | 221.91 | 225.26 | 221.35 | 224.40 | 224.40 | 1,856,800 |
| 03 Jan 2023 | 220.00 | 221.24 | 217.59 | 220.77 | 220.77 | 1,804,400 |
| 30 Dec 2022 | 221.18 | 221.98 | 218.89 | 220.60 | 220.60 | 1,227,300 |
| 29 Dec 2022 | 220.77 | 223.05 | 219.70 | 222.08 | 222.08 | 1,268,500 |
| 28 Dec 2022 | 221.28 | 222.33 | 219.78 | 219.82 | 219.82 | 1,370,500 |
| 27 Dec 2022 | 219.80 | 221.77 | 219.43 | 220.90 | 220.90 | 1,468,700 |
| 23 Dec 2022 | 217.70 | 219.71 | 217.08 | 219.65 | 219.65 | 848,000 |
| 22 Dec 2022 | 216.73 | 219.32 | 215.00 | 217.39 | 217.39 | 1,199,000 |
| 21 Dec 2022 | 216.12 | 218.82 | 215.30 | 218.76 | 218.76 | 1,275,500 |
| 20 Dec 2022 | 213.21 | 216.24 | 212.19 | 214.70 | 214.70 | 1,333,400 |
| 19 Dec 2022 | 211.75 | 214.90 | 210.85 | 211.96 | 211.96 | 1,156,700 |
| 16 Dec 2022 | 211.34 | 213.25 | 209.03 | 211.68 | 211.68 | 3,937,100 |
| 15 Dec 2022 | 213.92 | 214.94 | 211.33 | 212.77 | 212.77 | 3,117,300 |
| 15 Dec 2022 | 0.83 Dividend | |||||
| 14 Dec 2022 | 217.37 | 221.10 | 215.28 | 216.82 | 215.99 | 1,656,500 |
| 13 Dec 2022 | 220.00 | 220.02 | 215.10 | 217.04 | 216.21 | 2,063,500 |
| 12 Dec 2022 | 217.20 | 218.15 | 215.62 | 217.53 | 216.70 | 1,327,100 |
| 09 Dec 2022 | 219.24 | 219.72 | 217.22 | 217.33 | 216.50 | 1,356,900 |
| 08 Dec 2022 | 218.33 | 219.38 | 217.61 | 219.18 | 218.34 | 1,651,600 |
| 07 Dec 2022 | 216.80 | 220.13 | 216.20 | 217.60 | 216.77 | 1,762,400 |
| 06 Dec 2022 | 215.68 | 218.24 | 215.01 | 217.63 | 216.80 | 1,496,700 |
| 05 Dec 2022 | 217.55 | 219.08 | 214.25 | 215.43 | 214.61 | 2,214,600 |
| 02 Dec 2022 | 217.19 | 219.41 | 216.39 | 219.16 | 218.32 | 1,109,700 |
| 01 Dec 2022 | 222.00 | 222.00 | 216.91 | 218.32 | 217.48 | 1,746,000 |
| 30 Nov 2022 | 215.53 | 220.00 | 215.30 | 219.59 | 218.75 | 3,612,300 |
| 29 Nov 2022 | 215.60 | 217.14 | 214.74 | 216.68 | 215.85 | 1,270,800 |
| 28 Nov 2022 | 215.08 | 216.67 | 214.87 | 215.40 | 214.58 | 2,027,600 |
| 25 Nov 2022 | 215.00 | 216.59 | 214.66 | 216.23 | 215.40 | 639,400 |
| 23 Nov 2022 | 213.00 | 214.52 | 213.00 | 214.15 | 213.33 | 1,396,300 |
| 22 Nov 2022 | 211.40 | 213.38 | 210.86 | 213.02 | 212.20 | 1,302,900 |
| 21 Nov 2022 | 210.52 | 211.45 | 209.39 | 210.38 | 209.57 | 963,000 |
| 18 Nov 2022 | 211.49 | 212.19 | 208.23 | 210.14 | 209.34 | 1,444,200 |
| 17 Nov 2022 | 206.09 | 209.99 | 206.01 | 209.04 | 208.24 | 854,100 |
| 16 Nov 2022 | 206.76 | 207.79 | 205.25 | 207.28 | 206.49 | 1,144,100 |
| 15 Nov 2022 | 206.95 | 206.96 | 203.29 | 206.63 | 205.84 | 1,439,800 |
| 14 Nov 2022 | 206.83 | 209.27 | 205.04 | 205.10 | 204.31 | 1,555,600 |
| 11 Nov 2022 | 213.92 | 214.27 | 205.43 | 206.26 | 205.47 | 2,620,200 |
| 10 Nov 2022 | 215.04 | 215.06 | 209.85 | 211.91 | 211.10 | 2,436,600 |
| 09 Nov 2022 | 212.00 | 213.50 | 209.76 | 210.12 | 209.32 | 1,544,100 |
| 08 Nov 2022 | 211.02 | 213.57 | 209.02 | 212.41 | 211.60 | 1,384,400 |
| 07 Nov 2022 | 210.35 | 213.90 | 209.17 | 212.09 | 211.28 | 2,389,400 |
| 04 Nov 2022 | 211.00 | 212.18 | 207.03 | 209.16 | 208.36 | 1,864,200 |
| 03 Nov 2022 | 209.07 | 211.70 | 207.87 | 209.64 | 208.84 | 1,561,800 |
| 02 Nov 2022 | 212.39 | 215.17 | 210.17 | 210.54 | 209.73 | 2,227,100 |
| 01 Nov 2022 | 215.45 | 216.00 | 213.31 | 213.48 | 212.66 | 2,298,300 |
| 31 Oct 2022 | 212.59 | 215.50 | 211.94 | 214.89 | 214.07 | 2,559,600 |
| 28 Oct 2022 | 209.25 | 214.89 | 208.82 | 214.50 | 213.68 | 1,850,300 |
| 27 Oct 2022 | 206.24 | 210.21 | 205.61 | 207.53 | 206.74 | 2,061,300 |
| 26 Oct 2022 | 213.70 | 214.02 | 203.15 | 204.15 | 203.37 | 2,151,500 |
| 25 Oct 2022 | 200.47 | 201.63 | 198.66 | 201.43 | 200.66 | 1,967,900 |
| 24 Oct 2022 | 199.38 | 205.01 | 199.38 | 203.38 | 202.60 | 2,022,900 |
| 21 Oct 2022 | 192.79 | 197.97 | 191.59 | 197.79 | 197.03 | 1,529,000 |
| 20 Oct 2022 | 194.02 | 196.09 | 191.57 | 192.21 | 191.47 | 1,670,200 |
| 19 Oct 2022 | 194.00 | 197.83 | 193.86 | 195.98 | 195.23 | 1,415,800 |
| 18 Oct 2022 | 197.08 | 197.32 | 192.58 | 194.65 | 193.90 | 1,148,400 |
| 17 Oct 2022 | 190.00 | 193.33 | 190.00 | 192.69 | 191.95 | 1,610,100 |
| 14 Oct 2022 | 194.59 | 195.69 | 188.06 | 188.77 | 188.05 | 2,065,600 |
| 13 Oct 2022 | 182.55 | 194.47 | 181.32 | 193.73 | 192.99 | 1,557,600 |
| 12 Oct 2022 | 185.62 | 188.33 | 184.29 | 185.00 | 184.29 | 1,406,000 |
| 11 Oct 2022 | 184.92 | 188.36 | 184.47 | 185.70 | 184.99 | 1,175,300 |
| 10 Oct 2022 | 186.24 | 187.50 | 184.44 | 184.92 | 184.21 | 1,292,000 |
| 07 Oct 2022 | 187.93 | 188.24 | 184.05 | 184.68 | 183.97 | 1,271,500 |
| 06 Oct 2022 | 190.10 | 190.21 | 188.04 | 188.82 | 188.10 | 1,006,300 |
| 05 Oct 2022 | 191.12 | 192.42 | 190.26 | 190.63 | 189.90 | 987,100 |
| 04 Oct 2022 | 188.13 | 192.96 | 188.05 | 192.76 | 192.02 | 1,592,800 |
| 03 Oct 2022 | 183.42 | 187.75 | 181.23 | 187.10 | 186.38 | 1,358,900 |
| 30 Sept 2022 | 184.25 | 186.48 | 181.64 | 181.88 | 181.18 | 1,916,000 |
| 29 Sept 2022 | 179.41 | 184.63 | 178.00 | 183.78 | 183.08 | 2,247,700 |
| 28 Sept 2022 | 178.84 | 181.96 | 177.48 | 180.32 | 179.63 | 1,743,500 |
| 27 Sept 2022 | 175.63 | 178.93 | 174.52 | 178.14 | 177.46 | 2,213,800 |
| 26 Sept 2022 | 179.21 | 179.60 | 173.78 | 174.74 | 174.07 | 1,880,800 |
| 23 Sept 2022 | 180.24 | 181.71 | 178.11 | 180.29 | 179.60 | 1,880,000 |
| 22 Sept 2022 | 182.65 | 183.31 | 180.78 | 181.49 | 180.80 | 1,775,800 |
| 21 Sept 2022 | 188.46 | 188.88 | 182.40 | 182.47 | 181.77 | 1,325,700 |
| 20 Sept 2022 | 190.44 | 190.44 | 185.61 | 187.58 | 186.86 | 1,802,900 |
| 19 Sept 2022 | 188.01 | 191.94 | 187.09 | 191.88 | 191.15 | 1,205,800 |
| 16 Sept 2022 | 190.10 | 191.30 | 188.60 | 189.25 | 188.53 | 3,844,900 |
| 15 Sept 2022 | 192.16 | 193.79 | 190.58 | 192.16 | 191.42 | 1,476,600 |
| 15 Sept 2022 | 0.83 Dividend | |||||
| 14 Sept 2022 | 193.88 | 194.84 | 191.35 | 193.26 | 191.69 | 1,667,500 |
| 13 Sept 2022 | 194.71 | 195.95 | 192.96 | 193.20 | 191.63 | 1,394,800 |
| 12 Sept 2022 | 195.77 | 198.02 | 195.14 | 196.98 | 195.38 | 1,133,000 |
| 09 Sept 2022 | 195.55 | 196.27 | 194.44 | 195.00 | 193.42 | 1,380,700 |
| 08 Sept 2022 | 193.06 | 195.38 | 192.33 | 195.11 | 193.53 | 1,560,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
