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 14, 2024 260.35 262.38 259.14 259.46 1,351,601 -2.84(-1.08%)
Jun 13, 2024 261.85 262.30 259.36 262.30 1,543,408 +0.17(+0.06%)
Jun 12, 2024 263.09 263.76 259.91 262.13 1,103,184 -0.88(-0.33%)
Jun 11, 2024 266.69 267.07 262.63 263.01 1,621,442 -3.76(-1.41%)
Jun 10, 2024 266.54 267.56 264.24 266.76 2,059,852 +0.47(+0.18%)
Jun 07, 2024 264.62 268.82 264.59 266.30 1,529,094 +3.46(+1.32%)
Jun 06, 2024 263.88 265.98 261.77 262.84 1,109,840 -0.39(-0.15%)
Jun 05, 2024 264.88 265.25 261.69 263.23 859,127 -0.67(-0.25%)
Jun 04, 2024 264.23 265.20 262.36 263.89 1,390,263 -1.82(-0.69%)
Jun 03, 2024 269.07 269.26 264.13 265.72 1,111,787 -4.17(-1.54%)
May 31, 2024 264.80 270.34 264.47 269.88 3,181,592 +5.65(+2.14%)
May 30, 2024 260.10 264.97 260.10 264.23 1,353,897 +3.61(+1.38%)
May 29, 2024 261.96 262.69 260.37 260.63 1,334,294 -1.11(-0.42%)
May 28, 2024 264.09 264.09 261.48 261.73 1,304,524 -2.11(-0.80%)
May 24, 2024 262.87 264.53 262.62 263.85 865,629 +1.68(+0.64%)
May 23, 2024 267.82 267.82 261.61 262.17 1,408,145 -4.34(-1.63%)
May 22, 2024 264.18 268.02 264.10 266.51 1,693,082 +2.43(+0.92%)
May 21, 2024 264.04 266.37 263.70 264.08 1,417,842 +0.86(+0.33%)
May 20, 2024 273.79 274.42 263.12 263.23 2,076,572 -10.11(-3.70%)
May 17, 2024 266.48 274.46 265.29 273.33 4,318,187 +9.37(+3.55%)
May 16, 2024 268.73 269.23 259.60 263.96 4,883,174 +11.87(+4.71%)
May 15, 2024 251.53 252.84 251.12 252.09 1,096,869 -0.19(-0.08%)
May 14, 2024 253.56 254.30 251.72 252.28 1,167,795 -1.38(-0.54%)
May 13, 2024 254.15 254.56 252.31 253.66 1,005,383 -0.30(-0.12%)
May 10, 2024 254.12 254.61 252.74 253.96 662,526 +0.80(+0.31%)
May 09, 2024 250.39 253.45 250.03 253.16 1,132,848 +2.40(+0.96%)
May 08, 2024 252.62 252.73 250.46 250.76 1,403,792 -0.32(-0.13%)
May 07, 2024 252.07 252.31 250.87 251.08 1,227,821 -0.10(-0.04%)
May 06, 2024 249.31 251.22 249.04 251.18 764,494 +3.50(+1.41%)
May 03, 2024 248.07 249.58 243.99 247.68 1,449,722 -1.70(-0.68%)
May 02, 2024 249.65 250.47 247.68 249.38 1,594,171 +0.32(+0.13%)
May 01, 2024 248.27 250.87 248.27 249.07 1,162,368 +1.29(+0.52%)
Apr 30, 2024 248.80 249.44 247.39 247.78 1,869,346 -0.58(-0.23%)
Apr 29, 2024 244.72 248.49 244.66 248.36 2,226,077 +3.76(+1.54%)
Apr 26, 2024 243.15 246.06 242.30 244.60 1,571,333 -0.51(-0.21%)
Apr 25, 2024 241.91 245.51 241.41 245.11 1,927,142 +2.94(+1.21%)
Apr 24, 2024 239.74 242.76 238.02 242.17 3,239,985 -6.85(-2.75%)
Apr 23, 2024 250.95 252.07 248.28 249.02 1,923,586 -1.61(-0.64%)
Apr 22, 2024 250.15 252.69 249.14 250.63 1,644,752 +1.28(+0.52%)
Apr 19, 2024 246.19 249.76 244.12 249.34 2,582,537 +4.80(+1.96%)
Apr 18, 2024 244.35 245.23 243.56 244.54 1,571,332 +1.85(+0.76%)
Apr 17, 2024 242.74 244.14 240.54 242.69 1,803,482 -1.67(-0.69%)
Apr 16, 2024 245.06 245.78 243.77 244.36 1,261,691 +0.77(+0.31%)
Apr 15, 2024 248.49 248.53 243.37 243.59 1,483,835 -1.37(-0.56%)
Apr 12, 2024 243.73 245.16 242.97 244.96 1,511,843 +1.28(+0.52%)
Apr 11, 2024 246.15 246.20 243.22 243.69 2,271,699 -3.46(-1.40%)
Apr 10, 2024 247.54 249.70 246.22 247.14 1,346,241 -0.03(-0.01%)
Apr 09, 2024 252.44 252.81 246.00 247.17 1,429,932 -5.11(-2.03%)
Apr 08, 2024 251.69 253.00 250.95 252.28 1,275,605 +0.26(+0.10%)
Apr 05, 2024 253.12 253.83 251.57 252.03 1,270,591 +0.67(+0.27%)
Apr 04, 2024 254.43 256.18 251.15 251.36 1,335,661 -2.55(-1.00%)
Apr 03, 2024 255.18 256.11 253.72 253.91 1,106,058 -1.55(-0.60%)
Apr 02, 2024 256.97 257.39 255.18 255.45 932,156 -1.06(-0.41%)
Apr 01, 2024 258.07 258.11 255.71 256.51 756,007 -1.72(-0.67%)
Mar 28, 2024 258.28 259.02 257.07 258.23 1,976,920 +0.63(+0.24%)
Mar 27, 2024 256.09 257.70 255.71 257.61 1,498,797 +2.41(+0.94%)
Mar 26, 2024 253.90 256.67 253.53 255.19 2,366,924 +0.47(+0.18%)
Mar 25, 2024 255.19 256.01 254.16 254.73 1,336,883 +0.10(+0.04%)
Mar 22, 2024 255.71 256.43 254.52 254.63 1,202,328 -0.80(-0.31%)
Mar 21, 2024 256.70 257.11 254.96 255.42 2,757,649 -2.19(-0.85%)
Mar 20, 2024 257.19 259.19 256.74 257.62 1,780,931 +0.03(+0.01%)
Mar 19, 2024 258.11 258.79 257.17 257.59 1,616,805 +0.84(+0.33%)
Mar 18, 2024 255.63 257.40 255.12 256.75 1,271,802 +1.35(+0.53%)
Mar 15, 2024 254.45 257.86 254.45 255.40 3,402,729 -1.33(-0.52%)
Mar 14, 2024 256.58 258.66 254.34 256.74 1,510,591 -1.71(-0.66%)
Mar 13, 2024 256.75 258.83 255.89 258.45 1,683,435 +2.44(+0.95%)
Mar 12, 2024 253.16 256.41 252.52 256.01 1,951,655 +2.73(+1.08%)
Mar 11, 2024 246.82 254.15 246.62 253.28 2,167,394 +6.15(+2.49%)
Mar 08, 2024 246.90 248.01 245.51 247.13 1,348,302 -0.01(-0.00%)
Mar 07, 2024 248.48 249.84 246.78 247.14 1,732,276 -1.72(-0.69%)
Mar 06, 2024 247.93 249.48 245.91 248.86 1,786,432 +1.18(+0.48%)
Mar 05, 2024 246.57 248.22 246.19 247.68 1,449,861 +1.09(+0.44%)
Mar 04, 2024 247.78 248.94 246.40 246.58 2,017,321 -2.34(-0.94%)
Mar 01, 2024 249.55 250.27 248.21 248.93 1,645,680 -1.04(-0.42%)
Feb 29, 2024 252.23 252.23 248.76 249.97 2,413,214 -1.90(-0.75%)
Feb 28, 2024 253.28 253.28 251.72 251.87 1,439,602 -1.28(-0.51%)
Feb 27, 2024 252.31 253.30 251.37 253.15 965,731 +0.03(+0.01%)
Feb 26, 2024 254.39 256.10 252.96 253.12 1,260,286 -1.16(-0.46%)
Feb 23, 2024 254.74 255.90 252.99 254.28 1,160,888 +0.57(+0.22%)
Feb 22, 2024 250.95 253.98 249.02 253.72 1,241,840 +3.46(+1.38%)
Feb 21, 2024 250.56 251.45 248.49 250.26 998,740 +1.44(+0.58%)
Feb 20, 2024 248.69 250.85 248.44 248.82 1,256,731 -0.39(-0.16%)
Feb 16, 2024 249.47 250.99 248.31 249.21 1,338,503 -0.16(-0.06%)
Feb 15, 2024 246.70 250.06 246.59 249.37 1,457,785 +2.92(+1.18%)
Feb 14, 2024 245.33 247.11 244.81 246.44 2,068,255 +1.29(+0.53%)
Feb 13, 2024 247.23 248.62 243.31 245.15 1,515,258 -1.18(-0.48%)
Feb 12, 2024 245.68 247.52 244.84 246.34 1,243,049 +0.80(+0.32%)
Feb 09, 2024 241.68 245.61 241.68 245.54 1,481,275 +2.85(+1.17%)
Feb 08, 2024 244.39 245.16 240.77 242.69 1,641,788 -2.53(-1.03%)
Feb 07, 2024 245.98 246.67 244.20 245.22 1,995,971 -0.77(-0.32%)
Feb 06, 2024 247.41 247.94 245.46 246.00 1,435,556 -1.57(-0.63%)
Feb 05, 2024 244.66 247.94 244.16 247.57 2,153,536 +2.54(+1.04%)
Feb 02, 2024 244.16 246.51 244.16 245.03 2,108,843 +1.73(+0.71%)
Feb 01, 2024 243.08 244.21 240.72 243.30 2,048,719 -0.05(-0.02%)
Jan 31, 2024 245.53 246.87 242.57 243.35 3,554,913 +1.82(+0.75%)
Jan 30, 2024 241.95 242.34 240.50 241.53 2,659,057 +0.40(+0.16%)
Jan 29, 2024 239.12 241.28 238.58 241.13 1,750,289 +1.52(+0.63%)
Jan 26, 2024 239.42 239.91 238.50 239.61 1,776,052 +0.03(+0.01%)
Jan 25, 2024 240.07 241.55 237.56 239.58 2,033,840 -0.37(-0.15%)
Jan 24, 2024 240.11 242.69 239.63 239.95 2,491,784 +1.22(+0.51%)
Jan 23, 2024 238.38 240.50 238.11 238.73 2,250,481 +1.34(+0.56%)
Jan 22, 2024 236.07 238.71 236.07 237.39 2,567,581 +1.67(+0.71%)
Jan 19, 2024 231.35 236.43 230.79 235.72 3,573,775 +7.24(+3.17%)
Jan 18, 2024 226.65 228.69 225.21 228.48 1,289,206 +1.77(+0.78%)
Jan 17, 2024 226.46 230.71 226.14 226.71 2,179,171 +0.52(+0.23%)
Jan 16, 2024 226.28 227.10 224.53 226.19 1,666,215 +0.18(+0.08%)
Jan 12, 2024 227.16 227.88 225.03 226.01 1,456,586 -0.16(-0.07%)
Jan 11, 2024 224.47 226.55 223.22 226.17 1,565,715 +2.44(+1.09%)
Jan 10, 2024 223.22 224.55 222.04 223.73 1,728,443 -0.06(-0.03%)
Jan 09, 2024 224.67 224.67 221.35 223.79 1,302,063 -0.88(-0.39%)
Jan 08, 2024 226.11 226.45 222.18 224.67 1,545,919 -1.49(-0.66%)
Jan 05, 2024 227.18 227.57 225.10 226.16 1,449,011 +0.40(+0.18%)
Jan 04, 2024 227.21 228.64 225.75 225.77 1,594,635 +0.88(+0.39%)
Jan 03, 2024 227.53 227.94 224.82 224.88 1,823,377 -0.93(-0.41%)
Jan 02, 2024 224.84 226.94 224.77 225.81 2,535,102 +1.34(+0.60%)
Dec 29, 2023 222.88 225.09 222.77 224.47 1,682,945 +1.56(+0.70%)
Dec 28, 2023 222.88 224.09 222.57 222.91 1,336,437 +1.73(+0.78%)
Dec 27, 2023 219.52 221.58 219.52 221.19 1,016,219 +0.62(+0.28%)
Dec 26, 2023 218.74 220.95 218.74 220.57 1,141,930 +1.29(+0.59%)
Dec 22, 2023 219.34 220.23 218.72 219.28 1,011,341 +0.75(+0.34%)
Dec 21, 2023 216.61 218.68 215.44 218.53 1,583,675 +1.20(+0.55%)
Dec 20, 2023 218.78 219.93 217.24 217.33 1,683,530 -2.98(-1.35%)
Dec 19, 2023 218.78 220.37 217.98 220.31 1,866,571 +1.49(+0.68%)
Dec 18, 2023 218.78 220.10 217.71 218.82 1,502,340 +0.24(+0.11%)
Dec 15, 2023 217.73 220.37 216.07 218.58 5,612,624 -0.44(-0.20%)
Dec 14, 2023 223.11 223.11 216.70 219.02 4,872,625 -4.71(-2.10%)
Dec 13, 2023 224.52 225.84 223.39 223.73 2,363,448 -0.95(-0.42%)
Dec 12, 2023 223.15 225.57 222.40 224.68 1,814,203 +2.57(+1.16%)
Dec 11, 2023 221.55 222.79 219.91 222.11 2,141,605 +1.54(+0.70%)
Dec 08, 2023 220.55 221.10 219.31 220.56 2,578,030 -0.22(-0.10%)
Dec 07, 2023 222.63 222.92 220.57 220.78 2,228,076 -1.15(-0.52%)
Dec 06, 2023 224.66 225.40 220.48 221.93 1,862,505 -2.56(-1.14%)
Dec 05, 2023 225.28 226.32 224.08 224.49 1,654,318 -1.23(-0.54%)
Dec 04, 2023 226.04 227.97 225.12 225.72 2,187,606 -0.53(-0.24%)
Dec 01, 2023 225.94 227.29 225.34 226.25 1,592,799 -0.76(-0.34%)
Nov 30, 2023 222.63 227.87 222.15 227.01 5,281,542 +4.30(+1.93%)
Nov 29, 2023 221.58 223.53 220.97 222.71 2,351,358 +0.09(+0.04%)
Nov 28, 2023 225.54 225.65 222.32 222.62 1,388,969 -3.32(-1.47%)
Nov 27, 2023 225.12 226.20 224.65 225.95 1,388,207 +1.30(+0.58%)
Nov 24, 2023 225.01 226.55 224.07 224.65 790,837 +0.37(+0.16%)
Nov 22, 2023 222.19 225.06 221.76 224.28 1,316,723 +1.36(+0.61%)
Nov 21, 2023 222.22 224.03 220.90 222.92 1,380,731 +2.11(+0.95%)
Nov 20, 2023 219.66 221.89 218.94 220.81 1,421,602 +0.52(+0.24%)
Nov 17, 2023 219.66 221.55 219.19 220.29 1,519,626 +0.62(+0.28%)
Nov 16, 2023 217.42 220.73 216.72 219.66 1,698,107 +3.74(+1.73%)
Nov 15, 2023 217.24 218.21 213.98 215.92 2,450,760 -1.32(-0.61%)
Nov 14, 2023 217.93 218.78 214.47 217.24 2,625,394 -2.43(-1.10%)
Nov 13, 2023 220.61 221.93 218.98 219.66 1,365,902 -0.44(-0.20%)
Nov 10, 2023 217.85 220.27 216.53 220.10 2,518,765 +3.57(+1.65%)
Nov 09, 2023 217.33 218.13 216.15 216.53 1,545,830 -0.18(-0.08%)
Nov 08, 2023 217.38 218.61 215.12 216.70 1,293,149 +0.07(+0.03%)
Nov 07, 2023 216.82 217.85 216.29 216.63 1,213,277 -0.60(-0.28%)
Nov 06, 2023 217.59 217.63 215.37 217.24 1,424,473 +0.75(+0.35%)
Nov 03, 2023 217.33 217.67 214.16 216.49 2,031,447 +0.19(+0.09%)
Nov 02, 2023 217.17 219.07 213.27 216.30 3,424,623 -1.69(-0.78%)
Nov 01, 2023 213.61 219.32 213.04 217.99 2,256,831 +5.63(+2.65%)
Oct 31, 2023 212.79 213.40 210.58 212.36 3,363,596 +0.91(+0.43%)
Oct 30, 2023 208.04 212.11 208.04 211.45 2,483,825 +5.10(+2.47%)
Oct 27, 2023 209.13 210.00 205.28 206.35 1,901,054 -4.49(-2.13%)
Oct 26, 2023 214.59 215.25 210.13 210.85 2,548,986 -2.53(-1.19%)
Oct 25, 2023 212.73 216.20 209.04 213.38 2,958,912 +4.16(+1.99%)
Oct 24, 2023 205.29 209.51 205.29 209.21 2,522,132 +4.87(+2.38%)
Oct 23, 2023 204.57 205.62 203.47 204.35 1,380,782 -1.45(-0.71%)
Oct 20, 2023 207.19 209.19 205.10 205.80 1,386,564 -2.53(-1.22%)
Oct 19, 2023 212.87 213.59 207.73 208.33 1,838,192 -4.56(-2.14%)
Oct 18, 2023 213.97 216.40 212.44 212.90 1,690,403 -0.96(-0.45%)
Oct 17, 2023 212.25 214.63 211.89 213.85 1,132,489 +2.09(+0.99%)
Oct 16, 2023 209.77 213.19 209.76 211.77 1,300,083 +3.05(+1.46%)
Oct 13, 2023 207.51 210.50 207.51 208.72 1,618,193 +1.58(+0.76%)
Oct 12, 2023 208.77 209.61 206.22 207.14 1,466,170 -0.83(-0.40%)
Oct 11, 2023 207.33 208.19 206.02 207.97 1,778,322 +0.51(+0.24%)
Oct 10, 2023 208.64 209.09 205.85 207.46 1,542,486 -0.81(-0.39%)
Oct 09, 2023 207.47 208.43 206.71 208.27 1,246,707 +0.93(+0.45%)
Oct 06, 2023 208.23 209.00 206.84 207.34 1,482,424 -1.20(-0.57%)
Oct 05, 2023 206.63 209.27 205.13 208.54 1,637,159 +3.06(+1.49%)
Oct 04, 2023 202.82 205.66 202.00 205.48 1,807,337 +2.73(+1.35%)
Oct 03, 2023 204.02 204.11 202.02 202.75 1,499,281 -1.47(-0.72%)
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.