Singapore markets open in 2 hours 33 minutes

Chubb Limited (CB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
194.41-0.34 (-0.17%)
At close: 04:00PM EDT
194.41 0.00 (0.00%)
After hours: 05:25PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022196.55197.85194.24194.41194.41940,250
27 Jun 2022194.09195.95193.35194.75194.751,292,300
24 Jun 2022188.04194.64187.04194.53194.532,370,900
23 Jun 2022189.87191.02185.10186.97186.971,312,400
22 Jun 2022187.42191.25187.00189.53189.532,519,300
21 Jun 2022193.42193.42187.52189.47189.472,863,700
17 Jun 2022190.00190.76187.36189.34189.345,500,700
16 Jun 2022194.52194.62188.96189.19189.193,189,100
16 Jun 20220.83 Dividend
15 Jun 2022200.62202.94196.74199.28198.452,428,800
14 Jun 2022198.64200.43196.49197.94197.122,202,500
13 Jun 2022198.70201.46196.43197.61196.791,811,400
10 Jun 2022202.01204.25200.25201.66200.821,719,100
09 Jun 2022210.33210.97206.10206.25205.391,524,100
08 Jun 2022211.64212.68209.15210.33209.451,259,000
07 Jun 2022210.51213.79209.80213.62212.731,687,800
06 Jun 2022210.02213.24208.76212.13211.251,556,500
03 Jun 2022208.14210.91207.84208.53207.661,339,800
02 Jun 2022208.87209.98204.81209.91209.041,533,400
01 Jun 2022211.47211.63205.64208.64207.771,453,300
31 May 2022210.71212.79207.25211.29210.412,722,000
27 May 2022208.27210.90207.17210.89210.011,704,900
26 May 2022209.57210.00207.05207.70206.832,216,300
25 May 2022207.56209.96207.31207.98207.111,591,700
24 May 2022206.63208.69202.89208.15207.281,219,400
23 May 2022206.45208.63204.84207.31206.451,901,800
20 May 2022204.28206.46199.64204.00203.151,939,000
19 May 2022205.41206.37199.36203.88203.032,535,200
18 May 2022211.02211.65206.64207.31206.452,036,200
17 May 2022210.39212.51207.94212.41211.531,905,400
16 May 2022206.54210.07205.48208.00207.131,449,000
13 May 2022206.18207.43204.71206.54205.681,378,500
12 May 2022205.28205.68202.14205.44204.581,782,100
11 May 2022205.29208.40204.48204.63203.781,793,900
10 May 2022206.30209.21202.93204.87204.021,843,400
09 May 2022207.85208.65204.39205.11204.262,496,800
06 May 2022207.84209.92206.27209.16208.291,454,300
05 May 2022212.12213.21206.55208.00207.131,771,900
04 May 2022207.58214.08207.58213.96213.071,711,300
03 May 2022206.78210.08206.02207.58206.721,691,400
02 May 2022208.07208.25201.60205.17204.321,743,500
29 Apr 2022209.81211.29205.87206.45205.592,360,000
28 Apr 2022212.48213.38208.70211.17210.291,986,700
27 Apr 2022209.47213.77208.00210.62209.742,903,500
26 Apr 2022205.75209.09203.40203.40202.551,620,600
25 Apr 2022205.76207.95202.35207.32206.461,521,800
22 Apr 2022210.72211.95205.97206.10205.241,579,100
21 Apr 2022214.74216.77211.26211.53210.651,116,500
20 Apr 2022212.15212.66209.73212.58211.691,719,200
19 Apr 2022211.07212.80209.07209.92209.051,499,900
18 Apr 2022209.59212.16209.42211.91211.03878,100
14 Apr 2022212.44213.31210.33210.52209.641,517,000
13 Apr 2022213.99215.93211.03212.84211.951,216,300
12 Apr 2022217.41217.59213.76214.42213.531,084,200
11 Apr 2022217.45218.47214.88215.26214.361,140,000
08 Apr 2022214.17216.91213.17216.15215.251,450,000
07 Apr 2022213.31213.41209.92212.58211.691,513,200
06 Apr 2022212.16214.87210.91212.48211.601,389,100
05 Apr 2022213.95216.84212.09212.38211.501,851,700
04 Apr 2022215.71215.84212.04213.57212.681,491,700
01 Apr 2022216.01217.23214.45216.55215.651,278,900
31 Mar 2022216.75218.65213.80213.90213.011,625,400
30 Mar 2022216.42217.58215.65217.50216.591,063,800
29 Mar 2022218.69218.99214.36215.84214.941,871,200
28 Mar 2022217.58217.80214.69217.16216.261,328,800
25 Mar 2022213.31218.09212.98217.78216.871,312,200
24 Mar 2022210.81213.32210.05213.19212.301,287,100
23 Mar 2022213.35213.74210.44210.64209.761,856,900
22 Mar 2022215.00216.73213.46213.64212.752,482,800
21 Mar 2022212.82214.21211.28212.97212.082,251,300
18 Mar 2022211.26212.18208.08211.51210.632,354,900
17 Mar 2022209.03211.10208.30211.10210.221,645,300
17 Mar 20220.8 Dividend
16 Mar 2022208.63211.17207.19210.97209.292,064,700
15 Mar 2022207.52209.19204.82207.45205.802,468,000
14 Mar 2022205.00207.71203.41204.96203.331,317,300
11 Mar 2022202.19204.88201.73201.91200.311,424,000
10 Mar 2022201.54203.89200.63201.42199.821,902,000
09 Mar 2022202.81205.47202.44203.94202.321,479,100
08 Mar 2022200.19203.51196.20197.65196.082,071,300
07 Mar 2022203.09203.47198.78198.92197.342,093,400
04 Mar 2022202.03206.24200.92205.52203.891,962,600
03 Mar 2022204.52206.89202.64206.00204.362,200,900
02 Mar 2022200.99205.66200.73204.30202.682,084,900
01 Mar 2022202.04203.39197.55199.54197.963,018,600
28 Feb 2022200.40203.96200.16203.64202.023,069,200
25 Feb 2022200.18207.49199.53207.02205.382,083,500
24 Feb 2022196.73199.88193.27199.03197.452,431,600
23 Feb 2022204.39205.27201.30201.41199.812,225,800
22 Feb 2022204.50206.79202.10203.09201.482,820,700
18 Feb 2022202.90205.56202.65204.71203.081,883,900
17 Feb 2022203.31205.34201.07203.63202.011,863,200
16 Feb 2022202.70205.93202.39204.91203.281,695,100
15 Feb 2022203.84206.53202.50203.65202.031,933,100
14 Feb 2022204.50205.53199.54202.07200.473,062,300
11 Feb 2022207.87208.68203.40204.06202.442,842,100
10 Feb 2022208.03211.78207.41208.60206.942,613,800
09 Feb 2022209.16210.58208.23208.96207.301,783,700
08 Feb 2022206.21208.85204.62207.90206.252,247,100
07 Feb 2022207.73208.39203.99205.00203.372,175,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...