Australia markets closed

Chubb Limited (CB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
288.87+1.22 (+0.42%)
At close: 04:00PM EDT
292.97 +4.10 (+1.42%)
After hours: 07:43PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 2024288.15290.74287.04288.87288.871,309,700
13 Sept 20240.91 Dividend
12 Sept 2024284.05288.80283.73288.56287.651,476,500
11 Sept 2024290.69290.69282.63284.34283.441,803,100
10 Sept 2024293.28294.18289.30291.03290.111,178,500
09 Sept 2024288.20293.27285.92292.20291.281,892,600
06 Sept 2024286.90288.90285.59287.50286.591,722,800
05 Sept 2024292.63293.13285.28287.33286.421,825,200
04 Sept 2024288.57291.64287.70290.94290.022,233,900
03 Sept 2024285.08288.51284.05286.70285.801,843,100
30 Aug 2024282.15284.50281.07284.18283.282,343,500
29 Aug 2024279.12282.25277.24281.98281.091,276,500
28 Aug 2024277.52280.24276.88278.71277.831,089,000
27 Aug 2024276.66278.27276.12277.21276.34796,000
26 Aug 2024276.45279.24274.85275.63274.76692,900
23 Aug 2024273.33276.66272.54276.10275.231,325,700
22 Aug 2024272.09273.08270.57272.85271.99933,800
21 Aug 2024273.36273.97270.25272.07271.21881,800
20 Aug 2024273.67274.44271.69272.03271.17703,600
19 Aug 2024273.95275.85272.97274.03273.17931,100
16 Aug 2024273.11274.10271.71273.41272.551,076,900
15 Aug 2024274.25276.12272.10272.64271.781,300,800
14 Aug 2024268.42272.54268.20272.37271.511,241,700
13 Aug 2024268.99269.92266.51267.82266.981,345,300
12 Aug 2024271.00271.71267.42268.00267.15958,900
09 Aug 2024270.65270.65267.93270.26269.41958,800
08 Aug 2024265.45270.05265.45269.22268.37954,000
07 Aug 2024266.67269.85265.39265.71264.871,863,000
06 Aug 2024268.79270.51264.85265.18264.342,104,300
05 Aug 2024270.32271.11262.36269.32268.474,310,600
02 Aug 2024270.23276.31267.96271.32270.461,279,000
01 Aug 2024277.91277.91270.12271.95271.091,079,400
31 July 2024275.30277.27274.09275.66274.791,629,200
30 July 2024272.67277.91272.46276.66275.791,741,300
29 July 2024271.36272.33269.36271.70270.841,017,500
26 July 2024262.90270.63262.55270.06269.211,653,100
25 July 2024258.33265.40258.33261.61260.781,422,300
24 July 2024267.86267.89258.68260.04259.221,940,300
23 July 2024262.53263.29261.18263.25262.421,307,800
22 July 2024259.85262.30259.19262.01261.181,307,300
19 July 2024268.53268.53258.52259.88259.062,759,500
18 July 2024266.54271.42265.79267.67266.832,055,000
17 July 2024262.00267.60262.00267.47266.631,976,000
16 July 2024260.55263.37260.00261.65260.821,235,900
15 July 2024259.27261.61259.01260.20259.38943,800
12 July 2024258.59259.53257.33258.34257.531,303,800
11 July 2024256.32258.23255.25257.99257.181,520,600
10 July 2024254.00256.51253.43256.32255.511,037,200
09 July 2024251.84255.66251.42253.34252.541,072,100
08 July 2024253.79255.68252.95252.99252.191,033,600
05 July 2024254.08254.83251.67252.51251.711,235,600
03 July 2024254.85256.14253.40254.08253.28735,100
02 July 2024252.61255.78252.44255.57254.761,111,600
01 July 2024256.93258.35254.01254.82254.021,205,000
28 June 2024257.80259.47253.71255.08254.282,793,900
27 June 2024260.00262.30258.91262.03261.20942,000
26 June 2024262.17262.92258.40260.01259.191,314,600
25 June 2024265.92266.84262.65263.29262.46898,100
24 June 2024265.18267.67264.00266.12265.28989,000
21 June 2024266.82267.05262.66264.60263.772,452,700
20 June 2024263.26268.04263.03266.48265.641,386,700
18 June 2024260.91264.18260.47263.03262.201,445,300
17 June 2024259.87261.38259.37260.72259.901,269,100
14 June 2024260.35262.38259.14259.46258.641,351,500
14 June 20240.91 Dividend
13 June 2024262.76263.21260.26263.21261.471,538,400
12 June 2024264.00264.68260.81263.04261.301,099,200
11 June 2024267.61268.00263.54263.92262.181,615,900
10 June 2024267.46268.49265.16267.69265.922,052,700
07 June 2024265.54269.75265.51267.22265.461,523,600
06 June 2024264.80266.90262.68263.75262.011,106,800
05 June 2024265.80266.17262.60264.14262.40856,600
04 June 2024265.15266.12263.27264.81263.061,385,800
03 June 2024270.00270.19265.04266.64264.881,107,900
31 May 2024265.72271.28265.39270.82269.033,170,600
30 May 2024261.00265.89261.00265.15263.401,349,600
29 May 2024262.87263.60261.27261.53259.801,330,100
28 May 2024265.01265.01262.39262.64260.911,299,800
24 May 2024263.78265.45263.53264.76263.01862,600
23 May 2024268.75268.75262.52263.08261.341,404,000
22 May 2024265.10268.95265.02267.44265.671,687,300
21 May 2024264.96267.29264.62265.00263.251,413,100
20 May 2024274.74275.37264.03264.14262.402,071,200
17 May 2024267.40275.41266.21274.28272.474,303,300
16 May 2024269.66270.16260.50264.88263.134,866,800
15 May 2024252.40253.72251.99252.97251.301,116,100
14 May 2024254.44255.19252.59253.16251.491,163,800
13 May 2024255.03255.44253.19254.54252.861,001,900
10 May 2024255.00255.49253.62254.84253.16660,200
09 May 2024251.26254.33250.90254.04252.361,128,900
08 May 2024253.50253.61251.33251.63249.971,398,900
07 May 2024252.95253.18251.74251.95250.291,223,600
06 May 2024250.18252.09249.90252.05250.39761,900
03 May 2024248.93250.45244.84248.54246.901,444,700
02 May 2024250.52251.34248.54250.25248.601,588,700
01 May 2024249.13251.74249.13249.93248.281,158,400
30 Apr 2024249.66250.30248.25248.64247.001,862,800
29 Apr 2024245.57249.35245.51249.22247.582,218,400
26 Apr 2024243.99246.91243.14245.45243.831,565,900
25 Apr 2024242.75246.36242.25245.96244.341,920,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...