Skip to main content
Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
273.20
+0.04 (0.01%)
Dec 20, 2024, 4:00 PM EST - Market closed

Chubb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024272.77275.67270.60273.20273.200.01%2,945,733
Dec 19, 2024271.57276.36271.57273.16273.160.59%2,274,300
Dec 18, 2024275.05277.82271.28271.57271.57-1.85%2,044,701
Dec 17, 2024273.04277.42272.70276.69276.690.35%2,116,000
Dec 16, 2024276.10277.48275.08275.72275.72-0.13%1,981,975
Dec 13, 2024275.78277.70274.47276.09276.090.26%1,383,900
Dec 12, 2024277.76278.83274.66275.38274.47-0.30%1,216,600
Dec 11, 2024274.40276.94273.64276.22275.310.59%1,375,100
Dec 10, 2024277.00277.49272.39274.60273.69-0.98%2,130,000
Dec 9, 2024283.00284.59276.88277.32276.40-2.12%2,160,515
Dec 6, 2024286.62287.26282.12283.32282.38-1.15%1,507,326
Dec 5, 2024286.58288.08284.13286.62285.670.71%1,870,242
Dec 4, 2024286.00286.00284.04284.60283.66-0.58%1,273,513
Dec 3, 2024289.89292.50285.70286.25285.30-1.26%1,368,308
Dec 2, 2024290.00291.19287.55289.91288.950.41%1,517,900
Nov 29, 2024289.72291.46288.67288.73287.78-0.55%1,237,600
Nov 27, 2024289.23292.75289.20290.34289.380.64%848,871
Nov 26, 2024286.38288.76284.68288.48287.530.72%1,623,901
Nov 25, 2024285.16287.74282.87286.42285.470.42%1,825,028
Nov 22, 2024285.00286.97283.75285.21284.270.04%1,721,769
Nov 21, 2024284.25285.62282.70285.11284.170.80%1,416,000
Nov 20, 2024285.51287.20280.08282.84281.91-0.36%1,209,600
Nov 19, 2024286.77287.47283.27283.87282.93-1.68%1,059,688
Nov 18, 2024286.46289.99286.02288.73287.780.25%1,126,594
Nov 15, 2024286.89291.08286.89288.00287.050.37%1,794,866
Nov 14, 2024282.77287.03282.50286.93285.981.25%2,168,310
Nov 13, 2024282.92284.31281.78283.38282.440.17%1,236,427
Nov 12, 2024280.60284.40280.11282.89281.960.78%1,991,366
Nov 11, 2024282.56285.30280.42280.70279.77-0.23%1,024,818
Nov 8, 2024280.32283.18279.02281.36280.431.21%1,062,333
Nov 7, 2024280.90281.00277.71277.99277.07-0.72%1,520,847
Nov 6, 2024288.44289.43276.00280.01279.080.98%2,262,289
Nov 5, 2024276.99277.66275.66277.29276.370.44%1,676,316
Nov 4, 2024277.99278.18275.59276.08275.17-0.48%1,993,928
Nov 1, 2024282.29284.33277.00277.41276.49-1.78%1,779,600
Oct 31, 2024284.43285.01281.86282.44281.51-0.42%1,905,735
Oct 30, 2024289.67290.57283.05283.64282.70-1.24%1,810,974
Oct 29, 2024290.06290.79287.11287.20286.25-0.97%1,392,595
Oct 28, 2024289.53290.81288.89290.02289.060.70%893,459
Oct 25, 2024294.60294.91287.50287.99287.04-2.03%1,238,295
Oct 24, 2024295.01295.67293.45293.96292.99-0.35%962,832
Oct 23, 2024295.98296.47293.52295.00294.03-0.71%1,118,969
Oct 22, 2024296.48298.04293.75297.11296.13-0.25%1,540,910
Oct 21, 2024301.38302.00297.02297.85296.87-1.26%1,054,724
Oct 18, 2024301.48301.98298.15301.66300.66-0.08%1,705,625
Oct 17, 2024296.36302.05295.58301.89300.893.00%2,131,211
Oct 16, 2024287.48293.53287.00293.10292.131.98%1,088,497
Oct 15, 2024289.43291.08287.12287.40286.45-0.45%1,239,260
Oct 14, 2024287.69289.90285.51288.71287.760.66%656,800
Oct 11, 2024286.12288.48285.29286.83285.880.75%798,974
Oct 10, 2024288.25289.87283.41284.70283.760.66%1,055,557
Oct 9, 2024279.02284.66278.29282.83281.901.03%1,212,122
Oct 8, 2024276.71281.23276.02279.96279.031.00%1,413,339
Oct 7, 2024289.38289.52275.22277.18276.26-4.61%2,389,100
Oct 4, 2024284.50290.80284.03290.59289.630.71%967,956
Oct 3, 2024291.35291.98288.22288.54287.59-0.96%758,183
Oct 2, 2024291.54293.71290.36291.33290.37-0.27%1,308,331
Oct 1, 2024287.83293.57286.45292.12291.151.29%1,768,734
Sep 30, 2024289.13289.23285.27288.39287.44-0.41%1,176,609
Sep 27, 2024289.39290.34288.34289.57288.61-0.09%865,522
Sep 26, 2024288.11290.85287.20289.84288.88-0.17%1,025,598
Sep 25, 2024291.50291.80289.31290.33289.370.20%1,108,683
Sep 24, 2024292.05292.11289.07289.76288.80-0.80%1,868,800
Sep 23, 2024290.48292.94290.46292.11291.140.50%1,470,500
Sep 20, 2024290.33291.97288.00290.66289.700.03%9,796,662
Sep 19, 2024289.79291.30285.72290.58289.620.48%1,789,441
Sep 18, 2024291.19291.19287.54289.18288.22-0.55%1,558,700
Sep 17, 2024291.00291.78289.15290.78289.82-0.19%1,308,693
Sep 16, 2024290.71293.21290.00291.32290.360.85%1,265,048
Sep 13, 2024288.15290.74287.04288.87287.920.11%1,309,756
Sep 12, 2024284.05288.80283.73288.56286.701.48%1,476,621
Sep 11, 2024290.69290.69282.63284.34282.51-2.30%1,803,161
Sep 10, 2024293.28294.18289.30291.03289.15-0.40%1,178,540
Sep 9, 2024288.20293.27285.92292.20290.321.63%1,892,608
Sep 6, 2024286.90288.90285.59287.50285.650.06%1,722,890
Sep 5, 2024292.63293.13285.28287.33285.48-1.24%1,825,200
Sep 4, 2024288.57291.64287.70290.94289.061.48%2,234,092
Sep 3, 2024285.08288.51284.05286.70284.850.89%1,843,100
Aug 30, 2024282.15284.50281.07284.18282.350.78%2,343,571
Aug 29, 2024279.12282.25277.24281.98280.161.17%1,276,540
Aug 28, 2024277.52280.24276.88278.71276.910.54%1,089,208
Aug 27, 2024276.66278.27276.12277.21275.420.57%796,143
Aug 26, 2024276.45279.24274.85275.63273.85-0.17%692,960
Aug 23, 2024273.33276.66272.54276.10274.321.19%1,325,700
Aug 22, 2024272.09273.08270.57272.85271.090.29%933,800
Aug 21, 2024273.36273.97270.25272.07270.320.01%881,954
Aug 20, 2024273.67274.44271.69272.03270.28-0.73%703,613
Aug 19, 2024273.95275.85272.97274.03272.260.23%931,229
Aug 16, 2024273.11274.10271.71273.41271.650.28%1,077,087
Aug 15, 2024274.25276.12272.10272.64270.880.10%1,300,888
Aug 14, 2024268.42272.54268.20272.37270.611.70%1,241,700
Aug 13, 2024268.99269.92266.51267.82266.09-0.07%1,345,332
Aug 12, 2024271.00271.71267.42268.00266.27-0.84%958,900
Aug 9, 2024270.65270.65267.93270.26268.520.39%958,866
Aug 8, 2024265.45270.05265.45269.22267.481.32%954,000
Aug 7, 2024266.67269.85265.39265.71264.000.20%1,863,237
Aug 6, 2024268.79270.51264.85265.18263.47-1.54%2,104,339
Aug 5, 2024270.32271.11262.36269.32267.58-0.74%4,310,763
Aug 2, 2024270.23276.31267.96271.32269.57-0.23%1,279,138
Aug 1, 2024277.91277.91270.12271.95270.20-1.35%1,079,417