CB

DBA Chubb Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
DBA Chubb Limited CB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
5.67 3.42% 171.67 17:15:00
Open Price Low Price High Price Close Price Prev Close
168.39 166.42 172.54 171.67 166.00
more quote information »

CB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week165.20172.54162.58166.101,837,0486.473.92%
1 Month163.53172.54161.22166.141,820,4888.144.98%
3 Months152.47172.54144.00158.271,624,05919.2012.59%
6 Months125.00172.54111.93142.841,829,29946.6737.34%
1 Year139.87172.5487.35127.352,233,45931.8022.74%
3 Years139.51172.5487.35135.521,782,78932.1623.05%
5 Years116.51172.5487.35135.651,604,34855.1647.34%

CB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 171.67 5.67 3.42% 168.39 172.54 166.42 2,177,590
Mar 04 2021 166.00 -1.50 -0.9% 167.46 168.00 163.98 2,066,102
Mar 03 2021 167.50 -0.11 -0.07% 167.71 170.41 167.2152 2,158,991
Mar 02 2021 167.61 0.25 0.15% 166.71 169.79 166.17 1,580,127
Mar 01 2021 167.36 4.78 2.94% 164.06 168.64 164.00 1,403,434
Feb 26 2021 162.58 -2.36 -1.43% 165.20 165.80 162.58 1,976,587
Feb 25 2021 164.94 -5.72 -3.35% 170.30 171.11 164.62 1,844,878
Feb 24 2021 170.66 1.91 1.13% 168.90 171.66 168.22 1,839,575
Feb 23 2021 168.75 0.19 0.11% 169.82 171.14 168.06 2,096,515
Feb 22 2021 168.56 3.86 2.34% 164.09 169.14 163.81 2,464,827
Feb 19 2021 164.70 -0.08 -0.05% 165.82 166.19 164.53 1,276,848
Feb 18 2021 164.78 -1.60 -0.96% 165.29 165.90 163.34 1,350,995
Feb 17 2021 166.38 1.82 1.11% 163.74 166.85 163.36 1,448,214
Feb 16 2021 164.56 0.40 0.24% 165.55 165.78 162.88 2,007,690
Feb 12 2021 164.16 -1.69 -1.02% 164.46 166.135 161.80 1,558,975
Feb 11 2021 165.85 1.57 0.96% 163.67 166.52 163.39 1,505,261
Feb 10 2021 164.28 -0.25 -0.15% 164.71 165.96 164.01 1,520,557
Feb 09 2021 164.53 -1.65 -0.99% 165.57 166.29 164.20 1,555,356
Feb 08 2021 166.18 3.63 2.23% 161.72 166.28 161.22 2,056,222
See More Historical Prices »


Your Recent History
NYSE
CB
DBA Chubb
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.