The closing price for Chubb (CB) in 2020 was $141.19, on December 31, 2020. It was up 1.3% for the year. The latest price is $363.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $139.76 | $141.37 | $138.17 | $141.19 | 1,220,285 |
December 30 2020 | $139.09 | $140.06 | $138.80 | $139.37 | 675,264 |
December 29 2020 | $140.36 | $140.36 | $138.21 | $138.42 | 727,431 |
December 28 2020 | $139.06 | $140.38 | $138.30 | $139.32 | 865,860 |
December 24 2020 | $138.81 | $138.81 | $137.23 | $138.36 | 422,387 |
December 23 2020 | $138.68 | $139.36 | $137.96 | $138.57 | 965,120 |
December 22 2020 | $136.83 | $138.73 | $136.83 | $137.75 | 1,523,401 |
December 21 2020 | $140.29 | $140.35 | $137.14 | $139.20 | 1,638,788 |
December 18 2020 | $140.94 | $141.58 | $138.70 | $139.76 | 3,609,492 |
December 17 2020 | $140.99 | $141.43 | $139.83 | $140.73 | 1,671,308 |
December 16 2020 | $141.05 | $141.16 | $138.83 | $140.70 | 1,563,279 |
December 15 2020 | $138.92 | $140.95 | $137.60 | $140.91 | 1,825,203 |
December 14 2020 | $141.95 | $141.95 | $137.58 | $137.69 | 1,639,120 |
December 11 2020 | $139.16 | $140.76 | $139.16 | $140.32 | 1,504,544 |
December 10 2020 | $138.82 | $141.26 | $138.52 | $140.26 | 1,997,082 |
December 09 2020 | $140.13 | $140.78 | $138.32 | $139.67 | 2,088,914 |
December 08 2020 | $138.58 | $140.01 | $137.94 | $139.09 | 1,525,436 |
December 07 2020 | $140.44 | $141.40 | $138.47 | $139.04 | 1,260,503 |
December 04 2020 | $141.20 | $141.87 | $140.40 | $141.85 | 1,457,121 |
December 03 2020 | $139.39 | $140.68 | $138.58 | $140.54 | 2,002,001 |
December 02 2020 | $138.38 | $139.91 | $137.62 | $139.80 | 2,082,892 |
December 01 2020 | $138.22 | $139.80 | $136.29 | $139.30 | 2,197,172 |
November 30 2020 | $136.55 | $137.60 | $134.24 | $134.92 | 5,984,078 |
November 27 2020 | $138.91 | $139.90 | $137.78 | $138.20 | 906,412 |
November 25 2020 | $139.40 | $139.73 | $137.60 | $139.21 | 1,690,060 |
Daily pricing data for Chubb dates back to 3/25/1993, and may be incomplete.