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 (%)
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 244.66 247.94 244.17 247.57 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%)
Oct 02, 2023 204.81 205.18 203.34 204.23 1,495,478 -1.76(-0.85%)
Sep 29, 2023 209.77 209.81 204.75 205.99 1,734,566 -4.05(-1.93%)
Sep 28, 2023 210.29 211.01 209.63 210.03 1,069,965 +0.63(+0.30%)
Sep 27, 2023 209.94 210.46 207.30 209.40 1,567,989 -0.34(-0.16%)
Sep 26, 2023 209.54 211.00 208.80 209.74 1,375,691 -0.26(-0.12%)
Sep 25, 2023 209.51 210.19 209.52 210.00 1,040,325 -0.84(-0.40%)
Sep 22, 2023 210.11 212.31 210.11 210.84 1,246,095 +0.58(+0.28%)
Sep 21, 2023 211.27 212.60 210.10 210.25 1,480,794 -1.26(-0.59%)
Sep 20, 2023 212.74 213.82 211.33 211.51 2,150,883 -0.51(-0.24%)
Sep 19, 2023 212.49 212.85 210.27 212.01 1,957,194 +0.16(+0.07%)
Sep 18, 2023 209.97 212.12 208.76 211.86 1,581,903 +1.89(+0.90%)
Sep 15, 2023 209.12 210.20 208.22 209.97 3,886,972 +0.22(+0.10%)
Sep 14, 2023 208.03 210.14 207.10 209.75 1,903,327 +2.94(+1.42%)
Sep 13, 2023 206.54 206.93 205.06 206.81 1,661,943 +1.56(+0.76%)
Sep 12, 2023 203.80 206.71 203.25 205.25 1,604,406 +1.91(+0.94%)
Sep 11, 2023 202.50 204.38 202.03 203.34 1,275,758 +1.66(+0.82%)
Sep 08, 2023 201.04 203.49 201.01 201.69 1,805,462 +0.64(+0.32%)
Sep 07, 2023 199.71 202.82 199.60 201.04 1,687,093 +2.05(+1.03%)
Sep 06, 2023 196.52 199.56 195.77 199.00 1,762,016 +1.85(+0.94%)
Sep 05, 2023 199.53 200.17 196.82 197.14 1,813,589 -3.18(-1.59%)
Sep 01, 2023 199.61 201.37 199.27 200.32 1,266,076 +2.38(+1.20%)
Aug 31, 2023 199.59 199.65 197.26 197.94 1,789,279 -0.88(-0.44%)
Aug 30, 2023 198.99 200.14 198.01 198.82 1,412,589 -0.17(-0.08%)
Aug 29, 2023 198.56 199.05 196.41 198.99 1,155,421 +1.14(+0.58%)
Aug 28, 2023 198.94 199.72 197.01 197.84 1,164,809 -0.85(-0.43%)
Aug 25, 2023 198.64 200.23 197.52 198.69 1,246,570 +0.45(+0.23%)
Aug 24, 2023 197.77 200.41 197.59 198.24 935,980 -0.11(-0.05%)
Aug 23, 2023 196.67 198.40 196.67 198.34 1,411,566 +2.15(+1.10%)
Aug 22, 2023 196.28 197.51 195.59 196.20 1,273,175 -0.94(-0.48%)
Aug 21, 2023 197.32 198.02 195.21 197.13 1,994,290 +0.15(+0.08%)
Aug 18, 2023 196.50 198.00 196.03 196.99 1,323,086 -0.14(-0.07%)
Aug 17, 2023 200.04 200.76 196.59 197.12 1,573,764 -1.96(-0.99%)
Aug 16, 2023 196.37 199.93 196.31 199.08 1,465,547 +2.62(+1.33%)
Aug 15, 2023 197.25 197.99 195.80 196.46 1,341,168 -2.27(-1.14%)
Aug 14, 2023 199.56 199.61 197.61 198.73 1,919,150 -0.10(-0.05%)
Aug 11, 2023 198.17 199.86 197.74 198.83 1,347,851 +0.16(+0.08%)
Aug 10, 2023 200.20 202.24 198.08 198.67 1,742,536 +0.60(+0.30%)
Aug 09, 2023 197.75 199.99 197.21 198.07 1,679,361 -0.08(-0.04%)
Aug 08, 2023 198.75 199.22 197.20 198.15 1,594,703 -1.91(-0.96%)
Aug 07, 2023 199.32 202.08 198.93 200.06 1,337,461 +2.07(+1.05%)
Aug 04, 2023 199.56 201.14 197.78 197.99 1,511,161 -1.95(-0.98%)
Aug 03, 2023 202.23 202.35 199.71 199.94 1,507,972 -2.61(-1.29%)
Aug 02, 2023 200.07 204.28 199.99 202.55 1,587,236 +2.30(+1.15%)
Aug 01, 2023 202.20 203.47 200.11 200.26 1,259,996 -1.17(-0.58%)
Jul 31, 2023 202.42 203.44 200.28 201.43 2,196,266 -1.55(-0.76%)
Jul 28, 2023 208.86 208.86 202.60 202.98 2,293,623 -5.14(-2.47%)
Jul 27, 2023 203.98 208.89 203.02 208.12 4,081,886 +5.23(+2.58%)
Jul 26, 2023 203.10 205.94 200.61 202.89 2,933,730 +10.22(+5.30%)
Jul 25, 2023 197.13 197.47 192.51 192.67 1,934,533 -4.95(-2.50%)
Jul 24, 2023 196.77 199.43 196.28 197.62 1,602,485 +0.72(+0.37%)
Jul 21, 2023 197.28 197.77 195.43 196.90 1,831,564 +0.41(+0.21%)
Jul 20, 2023 192.34 196.71 191.53 196.48 2,694,706 +6.11(+3.21%)
Jul 19, 2023 190.96 191.65 189.86 190.37 1,938,172 +0.19(+0.10%)
Jul 18, 2023 188.61 191.19 188.51 190.19 2,028,115 +1.31(+0.69%)
Jul 17, 2023 185.58 190.40 185.52 188.88 1,765,808 +3.29(+1.77%)
Jul 14, 2023 186.77 186.81 183.80 185.58 2,551,492 -1.65(-0.88%)
Jul 13, 2023 185.69 187.92 185.26 187.23 1,681,739 -0.28(-0.15%)
Jul 12, 2023 190.13 190.87 186.57 187.50 2,054,176 -1.80(-0.95%)
Jul 11, 2023 185.16 189.40 185.16 189.31 1,400,788 +3.96(+2.14%)
Jul 10, 2023 188.74 190.07 185.15 185.35 1,272,462 -3.39(-1.80%)
Jul 07, 2023 187.27 191.17 187.27 188.74 1,759,639 -0.67(-0.35%)
Jul 06, 2023 187.45 189.72 186.51 189.41 1,373,398 +1.07(+0.57%)
Jul 05, 2023 188.09 188.52 185.52 188.33 1,111,624 -1.16(-0.61%)
Jul 03, 2023 189.07 190.32 187.90 189.50 506,822 -0.26(-0.13%)
Jun 30, 2023 187.36 190.13 186.71 189.75 2,149,280 +3.41(+1.83%)
Jun 29, 2023 181.60 186.56 181.03 186.34 2,045,997 +4.12(+2.26%)
Jun 28, 2023 186.49 186.49 181.82 182.22 2,719,626 -4.76(-2.55%)
Jun 27, 2023 188.09 189.28 186.97 186.98 1,691,364 -1.01(-0.54%)
Jun 26, 2023 189.90 191.16 186.64 188.00 1,672,984 -2.42(-1.27%)
Jun 23, 2023 191.48 192.29 190.19 190.42 2,097,876 -1.87(-0.97%)
Jun 22, 2023 192.15 192.38 189.70 192.29 1,515,735 +1.20(+0.63%)
Jun 21, 2023 190.02 192.33 188.82 191.09 1,680,829 +0.64(+0.34%)
Jun 20, 2023 191.18 192.48 189.64 190.45 2,355,385 -1.65(-0.86%)
Jun 16, 2023 189.59 192.99 189.15 192.10 3,428,584 +3.63(+1.92%)
Jun 15, 2023 185.28 190.19 185.26 188.47 2,670,625 -7.43(-3.79%)
May 08, 2023 196.25 196.78 194.70 195.90 1,357,965 +0.72(+0.37%)
May 05, 2023 194.27 196.58 193.21 195.19 1,422,582 +3.40(+1.77%)
May 04, 2023 193.56 193.89 190.67 191.79 1,371,830 -2.27(-1.17%)
May 03, 2023 197.26 197.41 193.89 194.06 1,308,253 -2.67(-1.36%)
May 02, 2023 197.45 197.82 193.35 196.72 1,741,036 -1.61(-0.81%)
May 01, 2023 197.46 200.24 196.84 198.33 1,288,608 +0.57(+0.29%)
Apr 28, 2023 194.88 198.81 194.83 197.76 2,074,469 +2.48(+1.27%)
Apr 27, 2023 193.92 195.78 193.30 195.28 2,129,558 +0.65(+0.33%)
Apr 26, 2023 198.21 200.48 192.91 194.63 2,322,887 -2.76(-1.40%)
Apr 25, 2023 195.95 197.58 195.73 197.39 1,542,791 +0.60(+0.30%)
Apr 24, 2023 197.48 198.97 196.52 196.79 1,014,212 -0.61(-0.31%)
Apr 21, 2023 198.84 199.08 194.86 197.40 1,847,657 -2.72(-1.36%)
Apr 20, 2023 200.11 201.38 199.05 200.12 1,296,228 -0.53(-0.26%)
Apr 19, 2023 200.15 201.85 199.43 200.65 1,651,137 +2.76(+1.39%)
Apr 18, 2023 195.39 198.21 194.68 197.89 1,903,549 +3.41(+1.76%)
Apr 17, 2023 192.09 194.51 191.12 194.48 2,224,846 +2.38(+1.24%)
Apr 14, 2023 196.78 197.32 191.02 192.09 1,442,259 -4.26(-2.17%)
Apr 13, 2023 193.15 196.82 193.07 196.35 1,242,134 +0.87(+0.45%)
Apr 12, 2023 194.57 196.65 194.02 195.48 1,536,925 +1.13(+0.58%)
Apr 11, 2023 192.97 195.00 191.92 194.35 1,662,790 +2.01(+1.05%)
Apr 10, 2023 193.37 194.22 191.47 192.34 964,325 -0.76(-0.39%)
Apr 06, 2023 193.45 194.61 192.04 193.09 1,272,203 +0.79(+0.41%)
Apr 05, 2023 190.66 193.51 190.66 192.30 1,250,876 +0.52(+0.27%)
Apr 04, 2023 193.60 194.53 189.99 191.78 1,132,047 -1.20(-0.62%)
Apr 03, 2023 190.79 193.73 190.79 192.98 1,837,512 +2.45(+1.29%)
Mar 31, 2023 191.37 192.01 189.60 190.52 2,027,366 +0.75(+0.39%)
Mar 30, 2023 189.91 190.44 187.55 189.78 1,015,691 +0.16(+0.08%)
Mar 29, 2023 188.12 189.86 187.61 189.62 1,665,089 +3.63(+1.95%)
Mar 28, 2023 184.58 186.93 183.99 185.99 1,342,070 +0.63(+0.34%)
Mar 27, 2023 185.54 187.16 183.89 185.36 2,013,414 +2.32(+1.27%)
Mar 24, 2023 180.54 183.22 179.94 183.04 1,890,699 +0.53(+0.29%)
Mar 23, 2023 186.74 186.92 181.49 182.51 1,796,951 -3.95(-2.12%)
Mar 22, 2023 191.53 192.16 186.42 186.46 1,433,697 -4.17(-2.19%)
Mar 21, 2023 189.55 191.53 188.19 190.63 2,303,545 +4.61(+2.48%)
Mar 20, 2023 184.57 187.04 184.06 186.02 2,345,668 +2.74(+1.49%)
Mar 17, 2023 188.85 191.65 183.14 183.28 4,890,668 -4.97(-2.64%)
Mar 16, 2023 181.60 188.52 180.82 188.25 2,449,550 +5.19(+2.84%)
Mar 15, 2023 185.03 186.66 180.98 183.06 2,717,337 -6.46(-3.41%)
Mar 14, 2023 191.08 191.98 187.57 189.51 3,023,626 +1.98(+1.06%)
Mar 13, 2023 190.48 191.28 185.81 187.53 2,307,601 -6.27(-3.24%)
Mar 10, 2023 193.90 196.21 192.96 193.80 2,542,800 -0.46(-0.24%)
Mar 09, 2023 199.16 199.33 193.06 194.26 1,556,806 -4.40(-2.21%)
Mar 08, 2023 202.01 202.97 197.17 198.66 1,316,930 -3.35(-1.66%)
Mar 07, 2023 203.56 203.56 200.80 202.01 1,400,270 -1.23(-0.61%)
Mar 06, 2023 203.03 203.79 202.69 203.24 2,540,539 +0.94(+0.46%)
Mar 03, 2023 203.70 204.26 201.65 202.30 1,962,870 -1.27(-0.62%)
Mar 02, 2023 203.82 204.55 202.12 203.57 1,545,537 -1.07(-0.52%)
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.