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

Chubb Limited (NY: CB )

245.45 -0.51 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2023 226.72 228.08 226.12 227.04 1,587,292 -0.76(-0.34%)
Nov 30, 2023 223.40 228.66 222.92 227.80 5,263,282 +4.32(+1.93%)
Nov 29, 2023 222.35 224.31 221.74 223.48 2,343,229 +0.09(+0.04%)
Nov 28, 2023 226.32 226.43 223.10 223.39 1,384,166 -3.34(-1.47%)
Nov 27, 2023 225.90 226.99 225.42 226.73 1,383,407 +1.30(+0.58%)
Nov 24, 2023 225.79 227.34 224.84 225.43 788,103 +0.37(+0.16%)
Nov 22, 2023 222.96 225.85 222.53 225.06 1,312,171 +1.37(+0.61%)
Nov 21, 2023 222.99 224.80 221.67 223.69 1,375,957 +2.12(+0.95%)
Nov 20, 2023 220.43 222.66 219.70 221.58 1,416,687 +0.53(+0.24%)
Nov 17, 2023 220.43 222.32 219.95 221.05 1,514,372 +0.62(+0.28%)
Nov 16, 2023 218.17 221.50 217.47 220.43 1,692,236 +3.75(+1.73%)
Nov 15, 2023 217.99 218.97 214.72 216.67 2,442,287 -1.32(-0.61%)
Nov 14, 2023 218.69 219.54 215.21 217.99 2,616,317 -2.43(-1.10%)
Nov 13, 2023 221.38 222.70 219.74 220.43 1,361,179 -0.44(-0.20%)
Nov 10, 2023 218.61 221.03 217.28 220.86 2,510,057 +3.59(+1.65%)
Nov 09, 2023 218.08 218.89 216.90 217.28 1,540,486 -0.18(-0.08%)
Nov 08, 2023 218.13 219.37 215.86 217.46 1,288,678 +0.07(+0.03%)
Nov 07, 2023 217.57 218.61 217.04 217.39 1,209,082 -0.61(-0.28%)
Nov 06, 2023 218.35 218.39 216.12 217.99 1,419,549 +0.75(+0.35%)
Nov 03, 2023 218.08 218.43 214.90 217.24 2,024,424 +0.19(+0.09%)
Nov 02, 2023 217.92 219.83 214.01 217.05 3,412,783 -1.70(-0.78%)
Nov 01, 2023 214.35 220.08 213.78 218.75 2,249,028 +5.65(+2.65%)
Oct 31, 2023 213.52 214.14 211.31 213.10 3,351,967 +0.91(+0.43%)
Oct 30, 2023 208.76 212.85 208.76 212.18 2,475,238 +5.11(+2.47%)
Oct 27, 2023 209.86 210.73 205.99 207.07 1,894,482 -4.51(-2.13%)
Oct 26, 2023 215.33 215.99 210.86 211.58 2,540,173 -2.54(-1.19%)
Oct 25, 2023 213.46 216.95 209.76 214.12 2,948,682 +4.18(+1.99%)
Oct 24, 2023 206.00 210.24 206.00 209.94 2,513,412 +4.88(+2.38%)
Oct 23, 2023 205.28 206.34 204.18 205.06 1,376,009 -1.46(-0.71%)
Oct 20, 2023 207.91 209.92 205.81 206.51 1,381,770 -2.54(-1.22%)
Oct 19, 2023 213.60 214.33 208.45 209.06 1,831,837 -4.58(-2.14%)
Oct 18, 2023 214.72 217.15 213.18 213.63 1,684,559 -0.96(-0.45%)
Oct 17, 2023 212.99 215.37 212.62 214.60 1,128,574 +2.09(+0.99%)
Oct 16, 2023 210.50 213.93 210.49 212.50 1,295,588 +3.06(+1.46%)
Oct 13, 2023 208.23 211.23 208.23 209.44 1,612,598 +1.59(+0.76%)
Oct 12, 2023 209.49 210.34 206.93 207.85 1,461,101 -0.83(-0.40%)
Oct 11, 2023 208.05 208.91 206.73 208.69 1,772,174 +0.51(+0.24%)
Oct 10, 2023 209.36 209.82 206.56 208.18 1,537,153 -0.81(-0.39%)
Oct 09, 2023 208.19 209.16 207.43 209.00 1,242,396 +0.93(+0.45%)
Oct 06, 2023 208.96 209.72 207.56 208.06 1,477,298 -1.20(-0.57%)
Oct 05, 2023 207.35 210.00 205.84 209.26 1,631,498 +3.07(+1.49%)
Oct 04, 2023 203.53 206.38 202.70 206.20 1,801,089 +2.74(+1.35%)
Oct 03, 2023 204.73 204.82 202.72 203.46 1,494,097 -1.48(-0.72%)
Oct 02, 2023 205.52 205.89 204.04 204.94 1,490,308 -1.77(-0.86%)
Sep 29, 2023 210.50 210.53 205.46 206.70 1,728,569 -4.06(-1.93%)
Sep 28, 2023 211.02 211.75 210.36 210.76 1,066,266 +0.64(+0.30%)
Sep 27, 2023 210.66 211.19 208.02 210.13 1,562,568 -0.34(-0.16%)
Sep 26, 2023 210.27 211.73 209.52 210.47 1,370,935 -0.26(-0.12%)
Sep 25, 2023 210.24 210.92 210.25 210.72 1,036,728 -0.84(-0.40%)
Sep 22, 2023 210.84 213.05 210.84 211.57 1,241,787 +0.59(+0.28%)
Sep 21, 2023 212.00 213.33 210.83 210.98 1,475,675 -1.26(-0.59%)
Sep 20, 2023 213.47 214.56 212.06 212.24 2,143,446 -0.51(-0.24%)
Sep 19, 2023 213.23 213.59 211.00 212.75 1,950,428 +0.16(+0.07%)
Sep 18, 2023 210.69 212.86 209.49 212.59 1,576,434 +1.90(+0.90%)
Sep 15, 2023 209.85 210.93 208.95 210.69 3,873,534 +0.22(+0.10%)
Sep 14, 2023 208.75 210.87 207.81 210.48 1,896,747 +2.95(+1.42%)
Sep 13, 2023 207.26 207.65 205.78 207.53 1,656,197 +1.56(+0.76%)
Sep 12, 2023 204.51 207.43 203.96 205.97 1,598,859 +1.92(+0.94%)
Sep 11, 2023 203.21 205.08 202.73 204.05 1,271,348 +1.66(+0.82%)
Sep 08, 2023 201.74 204.19 201.71 202.38 1,799,220 +0.64(+0.32%)
Sep 07, 2023 200.40 203.52 200.29 201.74 1,681,260 +2.06(+1.03%)
Sep 06, 2023 197.20 200.25 196.45 199.69 1,755,924 +1.86(+0.94%)
Sep 05, 2023 200.22 200.86 197.50 197.83 1,807,319 -3.19(-1.59%)
Sep 01, 2023 200.30 202.07 199.96 201.02 1,261,699 +2.39(+1.20%)
Aug 31, 2023 200.28 200.34 197.94 198.63 1,783,093 -0.88(-0.44%)
Aug 30, 2023 199.68 200.83 198.70 199.51 1,407,705 -0.17(-0.08%)
Aug 29, 2023 199.25 199.75 197.09 199.68 1,151,427 +1.15(+0.58%)
Aug 28, 2023 199.63 200.42 197.70 198.53 1,160,782 -0.85(-0.43%)
Aug 25, 2023 199.33 200.92 198.20 199.38 1,242,260 +0.45(+0.23%)
Aug 24, 2023 198.46 201.10 198.28 198.92 932,744 -0.11(-0.05%)
Aug 23, 2023 197.35 199.09 197.35 199.03 1,406,686 +2.16(+1.10%)
Aug 22, 2023 196.97 198.19 196.27 196.88 1,268,773 -0.94(-0.48%)
Aug 21, 2023 198.00 198.71 195.89 197.82 1,987,395 +0.15(+0.08%)
Aug 18, 2023 197.18 198.69 196.71 197.67 1,318,511 -0.14(-0.07%)
Aug 17, 2023 200.73 201.46 197.27 197.81 1,568,323 -1.97(-0.98%)
Aug 16, 2023 197.06 200.62 196.99 199.77 1,460,480 +2.63(+1.33%)
Aug 15, 2023 197.94 198.68 196.48 197.14 1,336,531 -2.27(-1.14%)
Aug 14, 2023 200.25 200.30 198.29 199.42 1,912,515 -0.10(-0.05%)
Aug 11, 2023 198.85 200.56 198.43 199.52 1,343,191 +0.16(+0.08%)
Aug 10, 2023 200.89 202.94 198.77 199.36 1,736,511 +0.60(+0.30%)
Aug 09, 2023 198.44 200.68 197.90 198.76 1,673,555 -0.08(-0.04%)
Aug 08, 2023 199.44 199.91 197.89 198.84 1,589,189 -1.92(-0.96%)
Aug 07, 2023 200.01 202.78 199.62 200.75 1,332,837 +2.08(+1.04%)
Aug 04, 2023 200.25 201.84 198.47 198.68 1,505,937 -1.96(-0.98%)
Aug 03, 2023 202.93 203.05 200.40 200.63 1,502,758 -2.62(-1.29%)
Aug 02, 2023 200.76 204.99 200.68 203.25 1,581,748 +2.30(+1.15%)
Aug 01, 2023 202.90 204.18 200.80 200.95 1,255,639 -1.18(-0.58%)
Jul 31, 2023 203.13 204.15 200.97 202.13 2,188,672 -1.55(-0.76%)
Jul 28, 2023 209.58 209.58 203.31 203.68 2,285,693 -5.16(-2.47%)
Jul 27, 2023 204.69 209.61 203.72 208.84 4,067,774 +5.25(+2.58%)
Jul 26, 2023 203.81 206.66 201.31 203.59 2,923,587 +10.25(+5.30%)
Jul 25, 2023 197.82 198.16 193.18 193.34 1,927,844 -4.96(-2.50%)
Jul 24, 2023 197.45 200.12 196.97 198.30 1,596,945 +0.72(+0.37%)
Jul 21, 2023 197.97 198.46 196.11 197.58 1,825,232 +0.42(+0.21%)
Jul 20, 2023 193.01 197.39 192.20 197.16 2,685,390 +6.13(+3.21%)
Jul 19, 2023 191.63 192.32 190.52 191.03 1,931,471 +0.19(+0.10%)
Jul 18, 2023 189.26 191.85 189.16 190.84 2,021,103 +1.31(+0.69%)
Jul 17, 2023 186.23 191.06 186.17 189.53 1,759,703 +3.30(+1.77%)
Jul 14, 2023 187.41 187.45 184.44 186.23 2,542,671 -1.65(-0.88%)
Jul 13, 2023 186.34 188.57 185.90 187.88 1,675,925 -0.28(-0.15%)
Jul 12, 2023 190.79 191.53 187.22 188.16 2,047,074 -1.81(-0.95%)
Jul 11, 2023 185.80 190.05 185.80 189.97 1,395,945 +3.97(+2.14%)
Jul 10, 2023 189.39 190.73 185.79 185.99 1,268,063 -3.40(-1.80%)
Jul 07, 2023 187.92 191.83 187.92 189.39 1,753,555 -0.67(-0.35%)
Jul 06, 2023 188.10 190.38 187.16 190.06 1,368,650 +1.08(+0.57%)
Jul 05, 2023 188.74 189.17 186.17 188.99 1,107,780 -1.17(-0.61%)
Jul 03, 2023 189.73 190.98 188.55 190.15 505,069 -0.26(-0.13%)
Jun 30, 2023 188.01 190.79 187.36 190.41 2,141,850 +3.42(+1.83%)
Jun 29, 2023 182.23 187.21 181.66 186.99 2,038,923 +4.13(+2.26%)
Jun 28, 2023 187.14 187.14 182.45 182.85 2,710,223 -4.78(-2.55%)
Jun 27, 2023 188.74 189.94 187.62 187.63 1,685,517 -1.02(-0.54%)
Jun 26, 2023 190.56 191.82 187.28 188.65 1,667,200 -2.43(-1.27%)
Jun 23, 2023 192.14 192.96 190.85 191.08 2,090,623 -1.88(-0.97%)
Jun 22, 2023 192.81 193.05 190.36 192.96 1,510,495 +1.21(+0.63%)
Jun 21, 2023 190.68 193.00 189.48 191.75 1,675,017 +0.64(+0.34%)
Jun 20, 2023 191.84 193.15 190.30 191.11 2,347,242 -1.65(-0.86%)
Jun 16, 2023 190.25 193.66 189.81 192.76 3,416,730 +3.64(+1.92%)
Jun 15, 2023 185.92 190.84 185.90 189.12 2,661,392 -7.46(-3.79%)
May 08, 2023 196.94 197.47 195.38 196.58 1,353,270 +0.72(+0.37%)
May 05, 2023 194.95 197.26 193.88 195.86 1,417,663 +3.41(+1.77%)
May 04, 2023 194.23 194.57 191.33 192.46 1,367,087 -2.27(-1.17%)
May 03, 2023 197.95 198.10 194.56 194.73 1,303,730 -2.68(-1.36%)
May 02, 2023 198.14 198.51 194.02 197.41 1,735,017 -1.61(-0.81%)
May 01, 2023 198.15 200.93 197.53 199.02 1,284,153 +0.57(+0.29%)
Apr 28, 2023 195.56 199.50 195.50 198.45 2,067,297 +2.49(+1.27%)
Apr 27, 2023 194.59 196.46 193.97 195.96 2,122,195 +0.65(+0.33%)
Apr 26, 2023 198.89 201.18 193.58 195.31 2,314,857 -2.77(-1.40%)
Apr 25, 2023 196.63 198.26 196.41 198.08 1,537,457 +0.60(+0.30%)
Apr 24, 2023 198.17 199.66 197.20 197.48 1,010,705 -0.61(-0.31%)
Apr 21, 2023 199.52 199.77 195.54 198.09 1,841,269 -2.73(-1.36%)
Apr 20, 2023 200.80 202.08 199.74 200.81 1,291,746 -0.53(-0.26%)
Apr 19, 2023 200.84 202.55 200.12 201.35 1,645,428 +2.77(+1.39%)
Apr 18, 2023 196.07 198.89 195.36 198.58 1,896,968 +3.43(+1.76%)
Apr 17, 2023 192.76 195.18 191.79 195.15 2,217,154 +2.39(+1.24%)
Apr 14, 2023 197.47 198.01 191.68 192.76 1,437,273 -4.27(-2.17%)
Apr 13, 2023 193.82 197.51 193.75 197.03 1,237,840 +0.88(+0.45%)
Apr 12, 2023 195.24 197.33 194.69 196.16 1,531,612 +1.13(+0.58%)
Apr 11, 2023 193.64 195.68 192.58 195.03 1,657,042 +2.02(+1.05%)
Apr 10, 2023 194.04 194.90 192.13 193.01 960,991 -0.76(-0.39%)
Apr 06, 2023 194.12 195.28 192.71 193.76 1,267,805 +0.80(+0.41%)
Apr 05, 2023 191.32 194.18 191.32 192.97 1,246,551 +0.52(+0.27%)
Apr 04, 2023 194.28 195.21 190.65 192.44 1,128,133 -1.20(-0.62%)
Apr 03, 2023 191.45 194.41 191.45 193.65 1,831,159 +2.46(+1.29%)
Mar 31, 2023 192.03 192.68 190.26 191.19 2,020,357 +0.75(+0.39%)
Mar 30, 2023 190.56 191.10 188.20 190.44 1,012,179 +0.16(+0.08%)
Mar 29, 2023 188.77 190.51 188.26 190.28 1,659,332 +3.64(+1.95%)
Mar 28, 2023 185.22 187.58 184.63 186.64 1,337,430 +0.63(+0.34%)
Mar 27, 2023 186.18 187.81 184.52 186.01 2,006,453 +2.33(+1.27%)
Mar 24, 2023 181.16 183.86 180.57 183.67 1,884,163 +0.53(+0.29%)
Mar 23, 2023 187.38 187.57 182.12 183.14 1,790,739 -3.97(-2.12%)
Mar 22, 2023 192.19 192.83 187.07 187.11 1,428,740 -4.18(-2.19%)
Mar 21, 2023 190.21 192.19 188.84 191.29 2,295,581 +4.63(+2.48%)
Mar 20, 2023 185.21 187.69 184.70 186.67 2,337,559 +2.75(+1.49%)
Mar 17, 2023 189.50 192.32 183.77 183.92 4,873,760 -4.98(-2.64%)
Mar 16, 2023 182.24 189.18 181.45 188.90 2,441,081 +5.21(+2.84%)
Mar 15, 2023 185.67 187.31 181.60 183.69 2,707,942 -6.48(-3.41%)
Mar 14, 2023 191.74 192.64 188.22 190.17 3,013,172 +1.99(+1.06%)
Mar 13, 2023 191.14 191.95 186.46 188.18 2,299,623 -6.29(-3.24%)
Mar 10, 2023 194.57 196.89 193.63 194.47 2,534,009 -0.46(-0.24%)
Mar 09, 2023 199.85 200.02 193.74 194.94 1,551,424 -4.41(-2.21%)
Mar 08, 2023 202.71 203.67 197.86 199.35 1,312,377 -3.36(-1.66%)
Mar 07, 2023 204.27 204.27 201.49 202.71 1,395,429 -1.23(-0.61%)
Mar 06, 2023 203.74 204.50 203.40 203.94 2,531,755 +0.94(+0.46%)
Mar 03, 2023 204.40 204.97 202.35 203.00 1,956,084 -1.27(-0.62%)
Mar 02, 2023 204.53 205.26 202.82 204.28 1,540,194 -1.08(-0.52%)
Mar 01, 2023 205.85 207.42 205.12 205.35 1,899,680 -1.49(-0.72%)
Feb 28, 2023 207.37 209.62 206.79 206.84 2,058,367 -0.65(-0.31%)
Feb 27, 2023 207.64 209.34 207.18 207.49 2,601,460 +0.75(+0.37%)
Feb 24, 2023 203.16 206.87 203.16 206.74 2,036,346 +2.26(+1.11%)
Feb 23, 2023 205.98 207.46 202.96 204.47 1,304,624 -1.23(-0.60%)
Feb 22, 2023 205.43 207.13 204.48 205.71 1,215,160 +1.07(+0.52%)
Feb 21, 2023 205.74 206.14 203.14 204.64 1,627,792 -1.80(-0.87%)
Feb 17, 2023 206.09 207.44 204.96 206.44 1,723,569 +0.34(+0.17%)
Feb 16, 2023 207.69 208.61 205.90 206.10 1,444,418 -2.64(-1.26%)
Feb 15, 2023 208.06 209.14 207.56 208.74 1,631,036 -0.36(-0.17%)
Feb 14, 2023 211.17 211.75 208.79 209.10 1,628,431 -2.14(-1.01%)
Feb 13, 2023 210.31 212.29 209.90 211.24 1,530,052 +0.79(+0.38%)
Feb 10, 2023 209.50 210.89 208.98 210.44 1,784,618 +1.25(+0.60%)
Feb 09, 2023 211.96 213.20 209.07 209.19 1,811,231 -1.90(-0.90%)
Feb 08, 2023 209.55 213.74 208.80 211.09 2,333,360 +0.20(+0.09%)
Feb 07, 2023 208.07 211.78 207.37 210.89 1,796,008 +1.27(+0.61%)
Feb 06, 2023 205.88 210.18 204.87 209.62 2,238,730 +3.93(+1.91%)
Feb 03, 2023 206.84 207.63 204.13 205.69 2,932,643 -0.32(-0.16%)
Feb 02, 2023 207.69 207.69 197.74 206.01 4,108,887 -3.21(-1.53%)
Feb 01, 2023 213.31 216.60 208.09 209.22 4,048,509 -13.77(-6.18%)
Jan 31, 2023 222.29 223.05 220.07 222.99 2,433,692 +1.39(+0.63%)
Jan 30, 2023 222.83 223.69 220.42 221.60 1,745,989 -1.23(-0.55%)
Jan 27, 2023 226.29 226.79 222.53 222.83 1,523,783 -3.71(-1.64%)
Jan 26, 2023 225.22 226.64 224.15 226.54 1,075,686 +1.31(+0.58%)
Jan 25, 2023 222.99 226.25 222.51 225.22 1,673,289 +1.39(+0.62%)
Jan 24, 2023 219.56 225.01 198.66 223.83 1,563,775 +4.67(+2.13%)
Jan 23, 2023 216.37 219.38 215.99 219.17 1,790,134 +3.10(+1.43%)
Jan 20, 2023 215.51 216.28 213.25 216.07 1,494,311 +1.16(+0.54%)
Jan 19, 2023 216.41 216.83 213.39 214.91 1,561,117 -1.29(-0.60%)
Jan 18, 2023 219.80 220.49 216.18 216.21 1,468,006 -3.98(-1.81%)
Jan 17, 2023 223.26 223.26 219.46 220.19 2,414,723 -2.51(-1.13%)
Jan 13, 2023 220.04 223.36 219.16 222.69 1,103,025 +1.56(+0.70%)
Jan 12, 2023 220.09 222.36 218.59 221.14 1,046,934 +0.97(+0.44%)
Jan 11, 2023 220.37 221.24 219.17 220.17 1,510,467 -0.16(-0.07%)
Jan 10, 2023 219.48 221.02 218.66 220.32 1,212,356 +1.24(+0.56%)
Jan 09, 2023 222.12 223.35 218.94 219.09 1,813,915 -5.24(-2.34%)
Jan 06, 2023 220.58 225.71 219.86 224.33 1,852,076 +5.19(+2.37%)
Jan 05, 2023 219.81 221.33 216.84 219.14 1,573,613 -0.82(-0.37%)
Jan 04, 2023 217.52 220.80 216.97 219.96 1,894,324 +3.56(+1.64%)
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.