Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
284.90
+2.06 (0.73%)
Nov 21, 2024, 3:04 PM EST - Market open
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 285.51 | 287.20 | 280.08 | 282.84 | 282.84 | -0.36% | 1,209,582 |
| Nov 19, 2024 | 286.77 | 287.47 | 283.27 | 283.87 | 283.87 | -1.68% | 1,059,688 |
| Nov 18, 2024 | 286.46 | 289.99 | 286.02 | 288.73 | 288.73 | 0.25% | 1,126,594 |
| Nov 15, 2024 | 286.89 | 291.08 | 286.89 | 288.00 | 288.00 | 0.37% | 1,794,866 |
| Nov 14, 2024 | 282.77 | 287.03 | 282.50 | 286.93 | 286.93 | 1.25% | 2,168,310 |
| Nov 13, 2024 | 282.92 | 284.31 | 281.78 | 283.38 | 283.38 | 0.17% | 1,236,427 |
| Nov 12, 2024 | 280.60 | 284.40 | 280.11 | 282.89 | 282.89 | 0.78% | 1,991,366 |
| Nov 11, 2024 | 282.56 | 285.30 | 280.42 | 280.70 | 280.70 | -0.23% | 1,024,818 |
| Nov 8, 2024 | 280.32 | 283.18 | 279.03 | 281.36 | 281.36 | 1.21% | 1,062,333 |
| Nov 7, 2024 | 280.90 | 281.00 | 277.71 | 277.99 | 277.99 | -0.72% | 1,520,847 |
| Nov 6, 2024 | 288.44 | 289.43 | 276.00 | 280.01 | 280.01 | 0.98% | 2,262,289 |
| Nov 5, 2024 | 276.99 | 277.66 | 275.66 | 277.29 | 277.29 | 0.44% | 1,676,316 |
| Nov 4, 2024 | 277.99 | 278.18 | 275.59 | 276.08 | 276.08 | -0.48% | 1,993,928 |
| Nov 1, 2024 | 282.29 | 284.34 | 277.00 | 277.41 | 277.41 | -1.78% | 1,779,579 |
| Oct 31, 2024 | 284.43 | 285.01 | 281.86 | 282.44 | 282.44 | -0.42% | 1,905,735 |
| Oct 30, 2024 | 289.67 | 290.57 | 283.05 | 283.64 | 283.64 | -1.24% | 1,810,974 |
| Oct 29, 2024 | 290.06 | 290.79 | 287.11 | 287.20 | 287.20 | -0.97% | 1,392,595 |
| Oct 28, 2024 | 289.53 | 290.81 | 288.89 | 290.02 | 290.02 | 0.70% | 893,459 |
| Oct 25, 2024 | 294.60 | 294.91 | 287.50 | 287.99 | 287.99 | -2.03% | 1,238,295 |
| Oct 24, 2024 | 295.01 | 295.67 | 293.45 | 293.96 | 293.96 | -0.35% | 962,832 |
| Oct 23, 2024 | 295.98 | 296.47 | 293.52 | 295.00 | 295.00 | -0.71% | 1,118,969 |
| Oct 22, 2024 | 296.48 | 298.04 | 293.75 | 297.11 | 297.11 | -0.25% | 1,540,910 |
| Oct 21, 2024 | 301.38 | 302.00 | 297.02 | 297.85 | 297.85 | -1.26% | 1,054,724 |
| Oct 18, 2024 | 301.48 | 301.98 | 298.15 | 301.66 | 301.66 | -0.08% | 1,705,625 |
| Oct 17, 2024 | 296.36 | 302.05 | 295.58 | 301.89 | 301.89 | 3.00% | 2,131,211 |
| Oct 16, 2024 | 287.48 | 293.53 | 287.00 | 293.10 | 293.10 | 1.98% | 1,088,497 |
| Oct 15, 2024 | 289.43 | 291.08 | 287.12 | 287.40 | 287.40 | -0.45% | 1,239,260 |
| Oct 14, 2024 | 287.69 | 289.90 | 285.51 | 288.71 | 288.71 | 0.66% | 656,791 |
| Oct 11, 2024 | 286.12 | 288.48 | 285.29 | 286.83 | 286.83 | 0.75% | 798,974 |
| Oct 10, 2024 | 288.25 | 289.87 | 283.41 | 284.70 | 284.70 | 0.66% | 1,055,557 |
| Oct 9, 2024 | 279.02 | 284.66 | 278.29 | 282.83 | 282.83 | 1.03% | 1,212,122 |
| Oct 8, 2024 | 276.71 | 281.23 | 276.02 | 279.96 | 279.96 | 1.00% | 1,413,339 |
| Oct 7, 2024 | 289.38 | 289.52 | 275.22 | 277.18 | 277.18 | -4.61% | 2,389,100 |
| Oct 4, 2024 | 284.50 | 290.80 | 284.03 | 290.59 | 290.59 | 0.71% | 967,956 |
| Oct 3, 2024 | 291.35 | 291.98 | 288.22 | 288.54 | 288.54 | -0.96% | 758,183 |
| Oct 2, 2024 | 291.54 | 293.71 | 290.36 | 291.33 | 291.33 | -0.27% | 1,308,331 |
| Oct 1, 2024 | 287.83 | 293.57 | 286.45 | 292.12 | 292.12 | 1.29% | 1,768,734 |
| Sep 30, 2024 | 289.13 | 289.23 | 285.27 | 288.39 | 288.39 | -0.41% | 1,176,609 |
| Sep 27, 2024 | 289.39 | 290.34 | 288.34 | 289.57 | 289.57 | -0.09% | 865,522 |
| Sep 26, 2024 | 288.11 | 290.85 | 287.20 | 289.84 | 289.84 | -0.17% | 1,025,598 |
| Sep 25, 2024 | 291.50 | 291.80 | 289.31 | 290.33 | 290.33 | 0.20% | 1,108,683 |
| Sep 24, 2024 | 292.05 | 292.11 | 289.07 | 289.76 | 289.76 | -0.80% | 1,868,800 |
| Sep 23, 2024 | 290.48 | 292.94 | 290.46 | 292.11 | 292.11 | 0.50% | 1,470,482 |
| Sep 20, 2024 | 290.33 | 291.97 | 288.00 | 290.66 | 290.66 | 0.03% | 9,796,662 |
| Sep 19, 2024 | 289.79 | 291.30 | 285.72 | 290.58 | 290.58 | 0.48% | 1,789,441 |
| Sep 18, 2024 | 291.19 | 291.19 | 287.54 | 289.18 | 289.18 | -0.55% | 1,558,654 |
| Sep 17, 2024 | 291.00 | 291.78 | 289.15 | 290.78 | 290.78 | -0.19% | 1,308,693 |
| Sep 16, 2024 | 290.71 | 293.21 | 290.00 | 291.32 | 291.32 | 0.85% | 1,265,048 |
| Sep 13, 2024 | 288.15 | 290.74 | 287.04 | 288.87 | 288.87 | 0.11% | 1,309,756 |
| Sep 12, 2024 | 284.05 | 288.80 | 283.73 | 288.56 | 287.65 | 1.48% | 1,476,621 |
| Sep 11, 2024 | 290.69 | 290.69 | 282.63 | 284.34 | 283.45 | -2.30% | 1,803,161 |
| Sep 10, 2024 | 293.28 | 294.18 | 289.30 | 291.03 | 290.12 | -0.40% | 1,178,540 |
| Sep 9, 2024 | 288.20 | 293.27 | 285.92 | 292.20 | 291.28 | 1.63% | 1,892,608 |
| Sep 6, 2024 | 286.90 | 288.90 | 285.59 | 287.50 | 286.60 | 0.06% | 1,722,890 |
| Sep 5, 2024 | 292.63 | 293.13 | 285.28 | 287.33 | 286.43 | -1.24% | 1,825,200 |
| Sep 4, 2024 | 288.57 | 291.64 | 287.70 | 290.94 | 290.03 | 1.48% | 2,183,553 |
| Sep 3, 2024 | 285.08 | 288.51 | 284.05 | 286.70 | 285.80 | 0.89% | 1,843,076 |
| Aug 30, 2024 | 282.15 | 284.50 | 281.07 | 284.18 | 283.29 | 0.78% | 2,343,571 |
| Aug 29, 2024 | 279.12 | 282.25 | 277.24 | 281.98 | 281.09 | 1.17% | 1,276,540 |
| Aug 28, 2024 | 277.52 | 280.24 | 276.88 | 278.71 | 277.84 | 0.54% | 1,089,208 |
| Aug 27, 2024 | 276.66 | 278.27 | 276.12 | 277.21 | 276.34 | 0.57% | 796,143 |
| Aug 26, 2024 | 276.45 | 279.24 | 274.85 | 275.63 | 274.76 | -0.17% | 692,960 |
| Aug 23, 2024 | 273.33 | 276.66 | 272.54 | 276.10 | 275.23 | 1.19% | 1,325,683 |
| Aug 22, 2024 | 272.09 | 273.08 | 270.57 | 272.85 | 271.99 | 0.29% | 933,770 |
| Aug 21, 2024 | 273.36 | 273.97 | 270.25 | 272.07 | 271.22 | 0.01% | 881,954 |
| Aug 20, 2024 | 273.67 | 274.44 | 271.69 | 272.03 | 271.18 | -0.73% | 703,613 |
| Aug 19, 2024 | 273.95 | 275.85 | 272.97 | 274.03 | 273.17 | 0.23% | 931,229 |
| Aug 16, 2024 | 273.11 | 274.10 | 271.71 | 273.41 | 272.55 | 0.28% | 1,077,087 |
| Aug 15, 2024 | 274.25 | 276.12 | 272.10 | 272.64 | 271.78 | 0.10% | 1,300,888 |
| Aug 14, 2024 | 268.42 | 272.54 | 268.20 | 272.37 | 271.52 | 1.70% | 1,241,686 |
| Aug 13, 2024 | 268.99 | 269.92 | 266.51 | 267.82 | 266.98 | -0.07% | 1,345,332 |
| Aug 12, 2024 | 271.00 | 271.71 | 267.42 | 268.00 | 267.16 | -0.84% | 958,886 |
| Aug 9, 2024 | 270.65 | 270.65 | 267.93 | 270.26 | 269.41 | 0.39% | 958,866 |
| Aug 8, 2024 | 265.45 | 270.05 | 265.45 | 269.22 | 268.38 | 1.32% | 953,966 |
| Aug 7, 2024 | 266.67 | 269.85 | 265.39 | 265.71 | 264.88 | 0.20% | 1,863,237 |
| Aug 6, 2024 | 268.79 | 270.51 | 264.85 | 265.18 | 264.35 | -1.54% | 2,104,339 |
| Aug 5, 2024 | 270.32 | 271.11 | 262.36 | 269.32 | 268.47 | -0.74% | 4,310,763 |
| Aug 2, 2024 | 270.23 | 276.31 | 267.96 | 271.32 | 270.47 | -0.23% | 1,279,138 |
| Aug 1, 2024 | 277.91 | 277.91 | 270.12 | 271.95 | 271.10 | -1.35% | 1,079,417 |
| Jul 31, 2024 | 275.30 | 277.27 | 274.09 | 275.66 | 274.79 | -0.36% | 1,629,350 |
| Jul 30, 2024 | 272.67 | 277.91 | 272.47 | 276.66 | 275.79 | 1.83% | 1,741,424 |
| Jul 29, 2024 | 271.36 | 272.34 | 269.36 | 271.70 | 270.85 | 0.61% | 1,017,460 |
| Jul 26, 2024 | 262.90 | 270.63 | 262.55 | 270.06 | 269.21 | 3.23% | 1,653,253 |
| Jul 25, 2024 | 258.33 | 265.40 | 258.33 | 261.61 | 260.79 | 0.60% | 1,422,459 |
| Jul 24, 2024 | 267.86 | 267.89 | 258.68 | 260.04 | 259.22 | -1.22% | 1,940,348 |
| Jul 23, 2024 | 262.53 | 263.29 | 261.18 | 263.25 | 262.42 | 0.47% | 1,307,831 |
| Jul 22, 2024 | 259.85 | 262.30 | 259.19 | 262.01 | 261.19 | 0.82% | 1,307,341 |
| Jul 19, 2024 | 268.53 | 268.53 | 258.52 | 259.88 | 259.06 | -2.91% | 2,759,519 |
| Jul 18, 2024 | 266.54 | 271.42 | 265.79 | 267.67 | 266.83 | 0.07% | 2,055,185 |
| Jul 17, 2024 | 262.00 | 267.60 | 262.00 | 267.47 | 266.63 | 2.22% | 1,976,009 |
| Jul 16, 2024 | 260.55 | 263.37 | 260.00 | 261.65 | 260.83 | 0.56% | 1,235,873 |
| Jul 15, 2024 | 259.27 | 261.61 | 259.01 | 260.20 | 259.38 | 0.72% | 943,797 |
| Jul 12, 2024 | 258.59 | 259.53 | 257.33 | 258.34 | 257.53 | 0.14% | 1,303,844 |
| Jul 11, 2024 | 256.32 | 258.23 | 255.25 | 257.99 | 257.18 | 0.65% | 1,520,662 |
| Jul 10, 2024 | 254.00 | 256.51 | 253.43 | 256.32 | 255.52 | 1.18% | 1,037,329 |
| Jul 9, 2024 | 251.84 | 255.66 | 251.42 | 253.34 | 252.54 | 0.14% | 1,072,325 |
| Jul 8, 2024 | 253.79 | 255.68 | 252.95 | 252.99 | 252.20 | 0.19% | 1,033,633 |
| Jul 5, 2024 | 254.08 | 254.83 | 251.67 | 252.51 | 251.72 | -0.62% | 1,235,632 |
| Jul 3, 2024 | 254.85 | 256.14 | 253.40 | 254.08 | 253.28 | -0.58% | 735,112 |
| Jul 2, 2024 | 252.61 | 255.78 | 252.44 | 255.57 | 254.77 | 0.29% | 1,111,683 |