Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chubb Limited (NY: CB )

259.46 -2.84 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 187.36 190.13 186.71 189.75 2,149,280 +3.41(+1.83%)
Jun 29, 2023 181.60 186.56 181.03 186.34 2,045,997 +4.12(+2.26%)
Jun 28, 2023 186.49 186.49 181.82 182.22 2,719,626 -4.76(-2.55%)
Jun 27, 2023 188.09 189.28 186.97 186.98 1,691,364 -1.01(-0.54%)
Jun 26, 2023 189.90 191.16 186.64 188.00 1,672,984 -2.42(-1.27%)
Jun 23, 2023 191.48 192.29 190.19 190.42 2,097,876 -1.87(-0.97%)
Jun 22, 2023 192.15 192.38 189.70 192.29 1,515,735 +1.20(+0.63%)
Jun 21, 2023 190.02 192.33 188.82 191.09 1,680,829 +0.64(+0.34%)
Jun 20, 2023 191.18 192.48 189.64 190.45 2,355,385 -1.65(-0.86%)
Jun 16, 2023 189.59 192.99 189.15 192.10 3,428,584 +3.63(+1.92%)
Jun 15, 2023 185.28 190.19 185.26 188.47 2,670,625 -7.43(-3.79%)
May 08, 2023 196.25 196.78 194.70 195.90 1,357,965 +0.72(+0.37%)
May 05, 2023 194.27 196.58 193.21 195.19 1,422,582 +3.40(+1.77%)
May 04, 2023 193.56 193.89 190.67 191.79 1,371,830 -2.27(-1.17%)
May 03, 2023 197.26 197.41 193.89 194.06 1,308,253 -2.67(-1.36%)
May 02, 2023 197.45 197.82 193.35 196.72 1,741,036 -1.61(-0.81%)
May 01, 2023 197.46 200.24 196.84 198.33 1,288,608 +0.57(+0.29%)
Apr 28, 2023 194.88 198.81 194.83 197.76 2,074,469 +2.48(+1.27%)
Apr 27, 2023 193.92 195.78 193.30 195.28 2,129,558 +0.65(+0.33%)
Apr 26, 2023 198.21 200.48 192.91 194.63 2,322,887 -2.76(-1.40%)
Apr 25, 2023 195.95 197.58 195.73 197.39 1,542,791 +0.60(+0.30%)
Apr 24, 2023 197.48 198.97 196.52 196.79 1,014,212 -0.61(-0.31%)
Apr 21, 2023 198.84 199.08 194.86 197.40 1,847,657 -2.72(-1.36%)
Apr 20, 2023 200.11 201.38 199.05 200.12 1,296,228 -0.53(-0.26%)
Apr 19, 2023 200.15 201.85 199.43 200.65 1,651,137 +2.76(+1.39%)
Apr 18, 2023 195.39 198.21 194.68 197.89 1,903,549 +3.41(+1.76%)
Apr 17, 2023 192.09 194.51 191.12 194.48 2,224,846 +2.38(+1.24%)
Apr 14, 2023 196.78 197.32 191.02 192.09 1,442,259 -4.26(-2.17%)
Apr 13, 2023 193.15 196.82 193.07 196.35 1,242,134 +0.87(+0.45%)
Apr 12, 2023 194.57 196.65 194.02 195.48 1,536,925 +1.13(+0.58%)
Apr 11, 2023 192.97 195.00 191.92 194.35 1,662,790 +2.01(+1.05%)
Apr 10, 2023 193.37 194.22 191.47 192.34 964,325 -0.76(-0.39%)
Apr 06, 2023 193.45 194.61 192.04 193.09 1,272,203 +0.79(+0.41%)
Apr 05, 2023 190.66 193.51 190.66 192.30 1,250,876 +0.52(+0.27%)
Apr 04, 2023 193.60 194.53 189.99 191.78 1,132,047 -1.20(-0.62%)
Apr 03, 2023 190.79 193.73 190.79 192.98 1,837,512 +2.45(+1.29%)
Mar 31, 2023 191.37 192.01 189.60 190.52 2,027,366 +0.75(+0.39%)
Mar 30, 2023 189.91 190.44 187.55 189.78 1,015,691 +0.16(+0.08%)
Mar 29, 2023 188.12 189.86 187.61 189.62 1,665,089 +3.63(+1.95%)
Mar 28, 2023 184.58 186.93 183.99 185.99 1,342,070 +0.63(+0.34%)
Mar 27, 2023 185.54 187.16 183.89 185.36 2,013,414 +2.32(+1.27%)
Mar 24, 2023 180.54 183.22 179.94 183.04 1,890,699 +0.53(+0.29%)
Mar 23, 2023 186.74 186.92 181.49 182.51 1,796,951 -3.95(-2.12%)
Mar 22, 2023 191.53 192.16 186.42 186.46 1,433,697 -4.17(-2.19%)
Mar 21, 2023 189.55 191.53 188.19 190.63 2,303,545 +4.61(+2.48%)
Mar 20, 2023 184.57 187.04 184.06 186.02 2,345,668 +2.74(+1.49%)
Mar 17, 2023 188.85 191.65 183.14 183.28 4,890,668 -4.97(-2.64%)
Mar 16, 2023 181.60 188.52 180.82 188.25 2,449,550 +5.19(+2.84%)
Mar 15, 2023 185.03 186.66 180.98 183.06 2,717,337 -6.46(-3.41%)
Mar 14, 2023 191.08 191.98 187.57 189.51 3,023,626 +1.98(+1.06%)
Mar 13, 2023 190.48 191.28 185.81 187.53 2,307,601 -6.27(-3.24%)
Mar 10, 2023 193.90 196.21 192.96 193.80 2,542,800 -0.46(-0.24%)
Mar 09, 2023 199.16 199.33 193.06 194.26 1,556,806 -4.40(-2.21%)
Mar 08, 2023 202.01 202.97 197.17 198.66 1,316,930 -3.35(-1.66%)
Mar 07, 2023 203.56 203.56 200.80 202.01 1,400,270 -1.23(-0.61%)
Mar 06, 2023 203.03 203.79 202.69 203.24 2,540,539 +0.94(+0.46%)
Mar 03, 2023 203.70 204.26 201.65 202.30 1,962,870 -1.27(-0.62%)
Mar 02, 2023 203.82 204.55 202.12 203.57 1,545,537 -1.07(-0.52%)
Mar 01, 2023 205.14 206.71 204.41 204.65 1,906,271 -1.48(-0.72%)
Feb 28, 2023 206.65 208.89 206.07 206.13 2,065,509 -0.65(-0.31%)
Feb 27, 2023 206.92 208.62 206.46 206.78 2,610,486 +0.75(+0.37%)
Feb 24, 2023 202.46 206.15 202.46 206.02 2,043,411 +2.26(+1.11%)
Feb 23, 2023 205.27 206.75 202.26 203.77 1,309,150 -1.23(-0.60%)
Feb 22, 2023 204.72 206.41 203.78 205.00 1,219,376 +1.07(+0.52%)
Feb 21, 2023 205.03 205.43 202.44 203.93 1,633,439 -1.80(-0.87%)
Feb 17, 2023 205.38 206.73 204.25 205.73 1,729,548 +0.34(+0.17%)
Feb 16, 2023 206.97 207.89 205.19 205.39 1,449,429 -2.63(-1.26%)
Feb 15, 2023 207.34 208.42 206.84 208.01 1,636,695 -0.36(-0.17%)
Feb 14, 2023 210.44 211.01 208.06 208.38 1,634,081 -2.13(-1.01%)
Feb 13, 2023 209.59 211.56 209.18 210.51 1,535,360 +0.79(+0.38%)
Feb 10, 2023 208.78 210.16 208.26 209.72 1,790,810 +1.25(+0.60%)
Feb 09, 2023 211.23 212.46 208.35 208.47 1,817,515 -1.90(-0.90%)
Feb 08, 2023 208.83 213.00 208.07 210.36 2,341,455 +0.20(+0.09%)
Feb 07, 2023 207.35 211.05 206.65 210.16 1,802,239 +1.27(+0.61%)
Feb 06, 2023 205.17 209.45 204.16 208.89 2,246,497 +3.92(+1.91%)
Feb 03, 2023 206.13 206.91 203.42 204.98 2,942,817 -0.32(-0.16%)
Feb 02, 2023 206.97 206.97 197.06 205.30 4,123,142 -3.19(-1.53%)
Feb 01, 2023 212.57 215.85 207.37 208.49 4,062,554 -13.72(-6.18%)
Jan 31, 2023 221.53 222.28 219.31 222.22 2,442,135 +1.39(+0.63%)
Jan 30, 2023 222.06 222.92 219.66 220.83 1,752,047 -1.23(-0.55%)
Jan 27, 2023 225.51 226.01 221.76 222.06 1,529,069 -3.69(-1.64%)
Jan 26, 2023 224.44 225.85 223.38 225.75 1,079,417 +1.31(+0.58%)
Jan 25, 2023 222.22 225.47 221.74 224.44 1,679,094 +1.39(+0.62%)
Jan 24, 2023 218.80 224.23 197.97 223.06 1,569,200 +4.65(+2.13%)
Jan 23, 2023 215.62 218.62 215.24 218.41 1,796,344 +3.09(+1.43%)
Jan 20, 2023 214.76 215.54 212.51 215.32 1,499,495 +1.15(+0.54%)
Jan 19, 2023 215.66 216.08 212.66 214.17 1,566,533 -1.29(-0.60%)
Jan 18, 2023 219.04 219.73 215.43 215.46 1,473,099 -3.97(-1.81%)
Jan 17, 2023 222.49 222.49 218.70 219.43 2,423,100 -2.50(-1.13%)
Jan 13, 2023 219.28 222.59 218.40 221.93 1,106,852 +1.55(+0.70%)
Jan 12, 2023 219.33 221.59 217.83 220.37 1,050,566 +0.97(+0.44%)
Jan 11, 2023 219.61 220.48 218.41 219.41 1,515,707 -0.16(-0.07%)
Jan 10, 2023 218.72 220.25 217.90 219.56 1,216,562 +1.23(+0.56%)
Jan 09, 2023 221.35 222.58 218.18 218.33 1,820,208 -5.23(-2.34%)
Jan 06, 2023 219.81 224.93 219.10 223.56 1,858,502 +5.18(+2.37%)
Jan 05, 2023 219.05 220.57 216.09 218.38 1,579,072 -0.82(-0.37%)
Jan 04, 2023 216.77 220.04 216.22 219.20 1,900,896 +3.55(+1.64%)
Jan 03, 2023 214.90 216.11 212.55 215.65 1,847,246 +0.17(+0.08%)
Dec 30, 2022 216.05 216.84 213.82 215.49 1,256,432 -1.45(-0.67%)
Dec 29, 2022 215.65 217.88 214.61 216.93 1,298,613 +2.21(+1.03%)
Dec 28, 2022 216.15 217.18 214.69 214.73 1,403,073 -1.06(-0.49%)
Dec 27, 2022 214.71 216.63 214.34 215.78 1,503,515 +1.22(+0.57%)
Dec 23, 2022 212.66 214.62 212.04 214.56 868,090 +2.21(+1.04%)
Dec 22, 2022 211.71 214.24 210.02 212.35 1,227,474 -1.34(-0.63%)
Dec 21, 2022 211.11 213.75 210.31 213.69 1,305,770 +3.97(+1.89%)
Dec 20, 2022 208.27 211.23 207.27 209.72 1,365,013 +2.68(+1.29%)
Dec 19, 2022 206.84 209.92 205.96 207.05 1,184,148 +0.27(+0.13%)
Dec 16, 2022 206.44 208.31 204.19 206.78 4,030,520 -1.06(-0.51%)
Dec 15, 2022 208.96 209.96 206.43 207.84 3,191,289 -3.15(-1.49%)
Dec 14, 2022 211.52 215.15 209.49 210.99 1,702,308 -0.21(-0.10%)
Dec 13, 2022 214.08 214.10 209.31 211.20 2,120,578 -0.48(-0.23%)
Dec 12, 2022 211.35 212.28 209.82 211.68 1,363,760 +0.19(+0.09%)
Dec 09, 2022 213.34 213.81 211.37 211.48 1,394,444 -1.80(-0.84%)
Dec 08, 2022 212.45 213.47 211.75 213.28 1,697,271 +1.54(+0.73%)
Dec 07, 2022 210.97 214.20 210.38 211.74 1,811,133 -0.03(-0.01%)
Dec 06, 2022 209.88 212.37 209.22 211.77 1,538,104 +2.14(+1.02%)
Dec 05, 2022 211.69 213.18 208.48 209.63 2,275,988 -3.63(-1.70%)
Dec 02, 2022 211.34 213.50 210.57 213.26 1,140,359 +0.82(+0.39%)
Dec 01, 2022 216.03 216.03 211.07 212.44 1,794,257 -1.24(-0.58%)
Nov 30, 2022 209.73 214.08 209.51 213.68 3,712,180 +2.83(+1.34%)
Nov 29, 2022 209.80 211.30 208.96 210.85 1,306,022 +1.25(+0.59%)
Nov 28, 2022 209.29 210.84 209.09 209.60 2,083,699 -0.81(-0.38%)
Nov 25, 2022 209.21 210.76 208.88 210.41 657,034 +2.02(+0.97%)
Nov 23, 2022 207.27 208.75 207.27 208.39 1,434,911 +1.10(+0.53%)
Nov 22, 2022 205.71 207.64 205.18 207.29 1,338,911 +2.57(+1.25%)
Nov 21, 2022 204.85 205.76 203.75 204.72 989,683 +0.23(+0.11%)
Nov 18, 2022 205.80 206.47 202.63 204.49 1,484,116 +1.07(+0.53%)
Nov 17, 2022 200.54 204.34 200.47 203.41 877,869 +1.71(+0.85%)
Nov 16, 2022 201.19 202.20 199.73 201.70 1,175,701 +0.63(+0.31%)
Nov 15, 2022 201.38 201.39 197.82 201.07 1,479,570 +1.49(+0.75%)
Nov 14, 2022 201.26 203.64 199.52 199.58 1,598,661 -1.13(-0.56%)
Nov 11, 2022 208.16 208.50 199.90 200.71 2,692,719 -5.50(-2.67%)
Nov 10, 2022 209.25 209.27 204.20 206.21 2,503,986 +1.74(+0.85%)
Nov 09, 2022 206.29 207.75 204.12 204.47 1,586,845 -2.23(-1.08%)
Nov 08, 2022 205.34 207.82 203.40 206.69 1,422,664 +0.31(+0.15%)
Nov 07, 2022 204.69 208.14 203.54 206.38 2,455,478 +2.85(+1.40%)
Nov 04, 2022 205.32 206.47 201.46 203.53 1,915,734 -0.47(-0.23%)
Nov 03, 2022 203.44 206.00 202.28 204.00 1,605,037 -0.88(-0.43%)
Nov 02, 2022 206.67 209.38 204.51 204.87 2,288,792 -2.86(-1.38%)
Nov 01, 2022 209.65 210.19 207.57 207.74 2,361,842 -1.37(-0.66%)
Oct 31, 2022 206.87 209.70 206.24 209.11 2,630,409 +0.38(+0.18%)
Oct 28, 2022 203.62 209.11 203.20 208.73 1,901,503 +6.78(+3.36%)
Oct 27, 2022 200.69 204.55 200.08 201.94 2,118,344 +3.29(+1.66%)
Oct 26, 2022 207.95 208.26 197.68 198.66 2,211,058 +2.65(+1.35%)
Oct 25, 2022 195.07 196.20 193.31 196.01 2,022,514 -1.90(-0.96%)
Oct 24, 2022 194.01 199.49 194.01 197.91 2,078,871 +5.44(+2.83%)
Oct 21, 2022 187.60 192.64 186.43 192.47 1,571,310 +5.43(+2.90%)
Oct 20, 2022 188.80 190.81 186.41 187.04 1,716,402 -3.67(-1.92%)
Oct 19, 2022 188.78 192.50 188.64 190.71 1,454,951 +1.29(+0.68%)
Oct 18, 2022 191.78 192.01 187.40 189.41 1,180,135 +1.91(+1.02%)
Oct 17, 2022 184.89 188.13 184.89 187.50 1,654,663 +3.81(+2.08%)
Oct 14, 2022 189.35 190.42 183.00 183.69 2,122,775 -4.83(-2.56%)
Oct 13, 2022 177.64 189.24 176.44 188.52 1,600,701 +8.50(+4.72%)
Oct 12, 2022 180.62 183.26 179.32 180.02 1,444,884 -0.68(-0.38%)
Oct 11, 2022 179.94 183.29 179.50 180.70 1,207,779 +0.76(+0.42%)
Oct 10, 2022 181.23 182.45 179.48 179.94 1,327,779 +0.23(+0.13%)
Oct 07, 2022 182.87 183.17 179.10 179.71 1,306,660 -4.03(-2.19%)
Oct 06, 2022 184.98 185.09 182.98 183.74 1,034,152 -1.76(-0.95%)
Oct 05, 2022 185.98 187.24 185.14 185.50 1,014,381 -2.07(-1.10%)
Oct 04, 2022 183.07 187.77 182.99 187.57 1,636,856 +5.51(+3.02%)
Oct 03, 2022 178.48 182.69 176.35 182.06 1,396,616 +5.08(+2.87%)
Sep 30, 2022 179.29 181.46 176.75 176.99 1,968,973 -1.85(-1.03%)
Sep 29, 2022 174.58 179.66 173.21 178.83 2,310,722 +3.37(+1.92%)
Sep 28, 2022 174.03 177.06 172.70 175.47 1,791,733 +2.12(+1.22%)
Sep 27, 2022 170.90 174.11 169.82 173.35 2,275,033 +3.31(+1.95%)
Sep 26, 2022 174.39 174.77 169.10 170.04 1,932,813 -5.40(-3.08%)
Sep 23, 2022 175.39 176.82 173.32 175.44 1,932,023 -1.17(-0.66%)
Sep 22, 2022 177.73 178.38 175.91 176.61 1,824,960 -0.95(-0.54%)
Sep 21, 2022 183.39 183.80 177.49 177.56 1,386,979 -4.97(-2.72%)
Sep 20, 2022 185.31 185.31 180.62 182.53 1,917,851 -4.18(-2.24%)
Sep 19, 2022 182.95 186.77 182.06 186.72 1,239,118 +2.56(+1.39%)
Sep 16, 2022 184.98 186.15 183.52 184.16 3,951,254 -2.83(-1.51%)
Sep 15, 2022 186.99 188.57 185.45 186.99 1,517,496 -0.26(-0.14%)
Sep 14, 2022 187.85 188.78 185.40 187.25 1,721,000 +0.06(+0.03%)
Sep 13, 2022 188.66 189.86 186.96 187.19 1,440,753 -3.66(-1.92%)
Sep 12, 2022 189.68 191.86 189.07 190.85 1,168,575 +1.92(+1.02%)
Sep 09, 2022 189.47 190.17 188.39 188.94 1,425,006 -0.11(-0.06%)
Sep 08, 2022 187.06 189.30 186.35 189.04 1,610,186 +1.39(+0.74%)
Sep 07, 2022 184.72 188.13 184.44 187.66 1,171,945 +3.15(+1.71%)
Sep 06, 2022 185.79 186.34 184.00 184.51 1,146,030 -0.44(-0.24%)
Sep 02, 2022 187.74 189.77 184.09 184.94 1,072,840 -1.22(-0.66%)
Sep 01, 2022 183.25 186.27 182.65 186.17 1,244,196 +2.99(+1.63%)
Aug 31, 2022 184.27 186.14 183.16 183.17 1,816,195 -0.91(-0.49%)
Aug 30, 2022 186.31 186.53 183.75 184.08 1,155,699 -2.10(-1.13%)
Aug 29, 2022 186.11 187.62 184.28 186.19 1,027,881 -1.31(-0.70%)
Aug 26, 2022 192.09 192.09 187.34 187.49 1,166,511 -3.88(-2.03%)
Aug 25, 2022 190.80 191.74 189.60 191.37 730,734 +1.07(+0.56%)
Aug 24, 2022 189.52 190.61 188.31 190.30 801,423 -0.31(-0.16%)
Aug 23, 2022 190.88 191.82 190.16 190.61 1,081,635 -0.28(-0.15%)
Aug 22, 2022 191.84 192.24 190.39 190.89 1,187,869 -3.45(-1.78%)
Aug 19, 2022 196.23 196.43 194.17 194.34 2,080,679 -1.77(-0.90%)
Aug 18, 2022 194.71 196.13 194.47 196.12 1,098,344 +1.42(+0.73%)
Aug 17, 2022 191.54 194.91 191.13 194.69 981,946 +1.83(+0.95%)
Aug 16, 2022 190.66 193.94 190.66 192.86 1,231,518 +2.27(+1.19%)
Aug 15, 2022 189.42 191.82 189.37 190.59 1,442,509 -0.81(-0.43%)
Aug 12, 2022 188.48 191.45 188.17 191.41 972,208 +3.62(+1.93%)
Aug 11, 2022 186.61 188.28 186.48 187.78 1,472,995 +2.14(+1.15%)
Aug 10, 2022 185.10 186.03 184.25 185.64 1,214,248 +1.83(+1.00%)
Aug 09, 2022 181.81 184.41 181.75 183.81 1,606,724 +3.05(+1.69%)
Aug 08, 2022 180.33 181.84 179.77 180.76 1,485,765 +1.20(+0.67%)
Aug 05, 2022 179.61 181.16 179.09 179.56 1,323,776 +0.22(+0.12%)
Aug 04, 2022 179.40 181.52 178.83 179.34 1,431,548 -0.59(-0.33%)
Aug 03, 2022 179.22 180.48 176.81 179.93 1,725,380 +1.32(+0.74%)
Aug 02, 2022 179.64 182.24 178.30 178.61 2,340,248 -0.62(-0.35%)
Aug 01, 2022 180.59 182.07 177.78 179.23 2,339,532 -3.55(-1.94%)
Jul 29, 2022 180.16 183.33 180.16 182.78 2,455,877 +3.16(+1.76%)
Jul 28, 2022 181.53 181.86 176.65 179.62 2,537,666 -1.57(-0.87%)
Jul 27, 2022 184.25 187.19 179.31 181.19 2,998,479 -1.24(-0.68%)
Jul 26, 2022 181.18 182.86 181.18 182.43 1,848,109 +1.04(+0.57%)
Jul 25, 2022 179.26 182.64 178.38 181.39 1,848,522 +2.98(+1.67%)
Jul 22, 2022 178.56 180.17 177.18 178.41 1,498,034 +0.12(+0.07%)
Jul 21, 2022 177.67 178.49 175.52 178.29 2,257,442 -0.67(-0.37%)
Jul 20, 2022 180.10 180.49 178.59 178.96 2,033,722 -0.99(-0.55%)
Jul 19, 2022 177.57 180.65 176.97 179.95 2,416,545 +4.40(+2.51%)
Jul 18, 2022 179.70 180.67 174.89 175.55 2,508,316 -2.92(-1.63%)
Jul 15, 2022 179.78 180.69 177.72 178.46 2,809,576 +0.84(+0.47%)
Jul 14, 2022 179.63 180.97 176.64 177.62 2,089,556 -6.51(-3.54%)
Jul 13, 2022 184.75 186.26 183.98 184.13 1,703,969 -1.80(-0.97%)
Jul 12, 2022 186.25 189.24 185.62 185.93 1,504,440 -1.61(-0.86%)
Jul 11, 2022 187.01 188.58 186.51 187.54 1,385,249 +0.47(+0.25%)
Jul 08, 2022 189.15 189.84 187.07 187.07 1,184,839 -1.50(-0.80%)
Jul 07, 2022 189.52 191.31 188.12 188.57 1,344,567 +0.87(+0.46%)
Jul 06, 2022 187.37 189.94 185.61 187.70 2,089,093 +0.56(+0.30%)
Jul 05, 2022 189.72 189.73 183.74 187.13 1,437,540 -4.63(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.