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

Chubb Limited (NY: CB )

248.54 -1.71 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 03, 2024 248.93 250.45 244.84 248.54 1,444,703 -1.71(-0.68%)
May 02, 2024 250.52 251.34 248.54 250.25 1,588,660 +0.32(+0.13%)
May 01, 2024 249.13 251.74 249.13 249.93 1,158,350 +1.29(+0.52%)
Apr 30, 2024 249.66 250.30 248.25 248.64 1,862,884 -0.58(-0.23%)
Apr 29, 2024 245.57 249.35 245.51 249.22 2,218,381 +3.77(+1.54%)
Apr 26, 2024 243.99 246.91 243.14 245.45 1,565,901 -0.51(-0.21%)
Apr 25, 2024 242.75 246.36 242.25 245.96 1,920,480 +2.95(+1.21%)
Apr 24, 2024 240.57 243.60 238.85 243.01 3,228,784 -6.87(-2.75%)
Apr 23, 2024 251.82 252.95 249.14 249.88 1,916,936 -1.62(-0.64%)
Apr 22, 2024 251.02 253.57 250.00 251.50 1,639,066 +1.29(+0.52%)
Apr 19, 2024 247.04 250.63 244.97 250.21 2,573,609 +4.82(+1.96%)
Apr 18, 2024 245.20 246.08 244.41 245.39 1,565,900 +1.86(+0.76%)
Apr 17, 2024 243.58 244.99 241.38 243.53 1,797,247 -1.68(-0.69%)
Apr 16, 2024 245.91 246.63 244.62 245.21 1,257,329 +0.77(+0.32%)
Apr 15, 2024 249.35 249.39 244.21 244.44 1,478,705 -1.37(-0.56%)
Apr 12, 2024 244.58 246.01 243.81 245.81 1,506,617 +1.28(+0.52%)
Apr 11, 2024 247.00 247.06 244.06 244.53 2,263,845 -3.47(-1.40%)
Apr 10, 2024 248.40 250.57 247.07 248.00 1,341,587 -0.03(-0.01%)
Apr 09, 2024 253.32 253.69 246.85 248.03 1,424,989 -5.13(-2.03%)
Apr 08, 2024 252.56 253.88 251.82 253.16 1,271,195 +0.26(+0.10%)
Apr 05, 2024 254.00 254.71 252.44 252.90 1,266,199 +0.67(+0.27%)
Apr 04, 2024 255.31 257.07 252.02 252.23 1,331,044 -2.56(-1.00%)
Apr 03, 2024 256.06 257.00 254.60 254.79 1,102,234 -1.55(-0.60%)
Apr 02, 2024 257.86 258.28 256.06 256.34 928,934 -1.06(-0.41%)
Apr 01, 2024 258.97 259.00 256.60 257.40 753,394 -1.73(-0.67%)
Mar 28, 2024 259.18 259.92 257.96 259.13 1,970,086 +0.63(+0.24%)
Mar 27, 2024 256.98 258.59 256.60 258.50 1,493,616 +2.42(+0.95%)
Mar 26, 2024 254.78 257.56 254.41 256.08 2,358,741 +0.47(+0.18%)
Mar 25, 2024 256.08 256.90 255.04 255.61 1,332,261 +0.10(+0.04%)
Mar 22, 2024 256.60 257.32 255.40 255.51 1,198,172 -0.80(-0.31%)
Mar 21, 2024 257.59 258.00 255.84 256.31 2,748,115 -2.20(-0.85%)
Mar 20, 2024 258.08 260.09 257.63 258.51 1,774,774 +0.03(+0.01%)
Mar 19, 2024 259.00 259.69 258.06 258.48 1,611,216 +0.84(+0.33%)
Mar 18, 2024 256.52 258.29 256.01 257.64 1,267,405 +1.35(+0.53%)
Mar 15, 2024 255.33 258.75 255.33 256.29 3,390,965 -1.34(-0.52%)
Mar 14, 2024 257.47 259.56 255.22 257.63 1,505,369 -1.72(-0.66%)
Mar 13, 2024 257.64 259.72 256.78 259.35 1,677,615 +2.45(+0.95%)
Mar 12, 2024 254.04 257.30 253.40 256.90 1,944,908 +2.74(+1.08%)
Mar 11, 2024 247.68 255.03 247.47 254.16 2,159,901 +6.17(+2.49%)
Mar 08, 2024 247.76 248.87 246.36 247.99 1,343,640 -0.01(-0.00%)
Mar 07, 2024 249.34 250.71 247.64 248.00 1,726,287 -1.72(-0.69%)
Mar 06, 2024 248.78 250.35 246.76 249.72 1,780,255 +1.19(+0.48%)
Mar 05, 2024 247.43 249.08 247.04 248.54 1,444,849 +1.10(+0.44%)
Mar 04, 2024 248.64 249.80 247.25 247.44 2,010,347 -2.35(-0.94%)
Mar 01, 2024 250.42 251.14 249.07 249.79 1,639,991 -1.05(-0.42%)
Feb 29, 2024 253.10 253.10 249.62 250.84 2,404,871 -1.90(-0.75%)
Feb 28, 2024 254.16 254.16 252.59 252.74 1,434,625 -1.29(-0.51%)
Feb 27, 2024 253.18 254.18 252.24 254.03 962,392 +0.03(+0.01%)
Feb 26, 2024 255.27 256.99 253.84 254.00 1,255,928 -1.17(-0.46%)
Feb 23, 2024 255.62 256.78 253.87 255.16 1,156,874 +0.57(+0.22%)
Feb 22, 2024 251.82 254.87 249.88 254.60 1,237,547 +3.47(+1.38%)
Feb 21, 2024 251.43 252.32 249.35 251.13 995,287 +1.45(+0.58%)
Feb 20, 2024 249.55 251.72 249.30 249.68 1,252,386 -0.39(-0.16%)
Feb 16, 2024 250.34 251.87 249.17 250.07 1,333,875 -0.16(-0.06%)
Feb 15, 2024 247.56 250.93 247.45 250.23 1,452,745 +2.93(+1.18%)
Feb 14, 2024 246.18 247.97 245.66 247.30 2,061,105 +1.30(+0.53%)
Feb 13, 2024 248.09 249.48 244.15 246.00 1,510,019 -1.19(-0.48%)
Feb 12, 2024 246.53 248.38 245.69 247.19 1,238,752 +0.80(+0.32%)
Feb 09, 2024 242.52 246.46 242.52 246.39 1,476,154 +2.86(+1.17%)
Feb 08, 2024 245.24 246.01 241.60 243.53 1,636,112 -2.54(-1.03%)
Feb 07, 2024 246.83 247.53 245.05 246.07 1,989,070 -0.78(-0.31%)
Feb 06, 2024 248.27 248.79 246.31 246.85 1,430,593 -1.57(-0.63%)
Feb 05, 2024 245.51 248.79 245.01 248.43 2,146,090 +2.55(+1.04%)
Feb 02, 2024 245.01 247.37 245.01 245.88 2,101,552 +1.74(+0.71%)
Feb 01, 2024 243.92 245.06 241.56 244.14 2,041,636 -0.05(-0.02%)
Jan 31, 2024 246.38 247.73 243.41 244.19 3,542,623 +1.82(+0.75%)
Jan 30, 2024 242.78 243.18 241.33 242.37 2,649,863 +0.40(+0.16%)
Jan 29, 2024 239.95 242.12 239.41 241.97 1,744,237 +1.52(+0.63%)
Jan 26, 2024 240.25 240.74 239.33 240.44 1,769,912 +0.03(+0.01%)
Jan 25, 2024 240.90 242.39 238.38 240.41 2,026,808 -0.37(-0.15%)
Jan 24, 2024 240.94 243.53 240.46 240.78 2,483,170 +1.23(+0.51%)
Jan 23, 2024 239.21 241.33 238.94 239.56 2,242,701 +1.35(+0.57%)
Jan 22, 2024 236.88 239.54 236.88 238.21 2,558,704 +1.67(+0.71%)
Jan 19, 2024 232.15 237.25 231.59 236.54 3,561,419 +7.27(+3.17%)
Jan 18, 2024 227.44 229.48 225.99 229.27 1,284,749 +1.77(+0.78%)
Jan 17, 2024 227.25 231.51 226.93 227.50 2,171,637 +0.52(+0.23%)
Jan 16, 2024 227.07 227.88 225.31 226.98 1,660,454 +0.18(+0.08%)
Jan 12, 2024 227.94 228.67 225.81 226.80 1,451,550 -0.16(-0.07%)
Jan 11, 2024 225.25 227.34 224.00 226.96 1,560,301 +2.45(+1.09%)
Jan 10, 2024 224.00 225.33 222.81 224.51 1,722,467 -0.06(-0.03%)
Jan 09, 2024 225.45 225.45 222.12 224.56 1,297,561 -0.89(-0.39%)
Jan 08, 2024 226.90 227.24 222.95 225.45 1,540,574 -1.50(-0.66%)
Jan 05, 2024 227.96 228.36 225.88 226.95 1,444,001 +0.40(+0.18%)
Jan 04, 2024 227.99 229.43 226.53 226.55 1,589,122 +0.89(+0.39%)
Jan 03, 2024 228.32 228.73 225.60 225.66 1,817,073 -0.94(-0.41%)
Jan 02, 2024 225.62 227.72 225.55 226.60 2,526,337 +1.35(+0.60%)
Dec 29, 2023 223.66 225.87 223.54 225.25 1,677,126 +1.56(+0.70%)
Dec 28, 2023 223.66 224.87 223.34 223.69 1,331,816 +1.73(+0.78%)
Dec 27, 2023 220.28 222.35 220.28 221.95 1,012,706 +0.62(+0.28%)
Dec 26, 2023 219.50 221.72 219.50 221.34 1,137,982 +1.30(+0.59%)
Dec 22, 2023 220.10 221.00 219.48 220.04 1,007,844 +0.75(+0.34%)
Dec 21, 2023 217.36 219.44 216.19 219.29 1,578,200 +1.21(+0.55%)
Dec 20, 2023 219.54 220.69 218.00 218.09 1,677,709 -2.99(-1.35%)
Dec 19, 2023 219.54 221.14 218.74 221.08 1,860,117 +1.50(+0.68%)
Dec 18, 2023 219.54 220.87 218.46 219.58 1,497,146 +0.24(+0.11%)
Dec 15, 2023 218.49 221.14 216.82 219.34 5,593,219 -0.44(-0.20%)
Dec 14, 2023 223.89 223.89 217.45 219.78 4,855,779 -4.72(-2.10%)
Dec 13, 2023 225.30 226.62 224.17 224.51 2,355,276 -0.95(-0.42%)
Dec 12, 2023 223.92 226.36 223.18 225.46 1,807,930 +2.58(+1.16%)
Dec 11, 2023 222.32 223.56 220.67 222.88 2,134,201 +1.55(+0.70%)
Dec 08, 2023 221.32 221.86 220.07 221.33 2,569,117 -0.22(-0.10%)
Dec 07, 2023 223.40 223.69 221.34 221.55 2,220,373 -1.15(-0.52%)
Dec 06, 2023 225.44 226.18 221.25 222.70 1,856,066 -2.57(-1.14%)
Dec 05, 2023 226.06 227.11 224.85 225.27 1,648,599 -1.23(-0.54%)
Dec 04, 2023 226.83 228.76 225.90 226.50 2,180,043 -0.54(-0.24%)
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.