Chubb Ltd (CB) Historical Stock Data
282.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CB is down -0.33% a day on average. There have been 14 days where Chubb Ltd closed green and 16 days where CB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 285.51 | 282.84 | ↓$2.67 (-0.94%) | 280.08 | 287.20 | 1.19M |
| 2024-11-19 | 286.77 | 283.87 | ↓$2.90 (-1.01%) | 283.27 | 287.47 | 1.06M |
| 2024-11-18 | 286.46 | 288.73 | ↑$2.27 (0.79%) | 286.02 | 289.99 | 1.13M |
| 2024-11-15 | 286.89 | 288.00 | ↑$1.11 (0.39%) | 286.89 | 291.08 | 1.79M |
| 2024-11-14 | 282.77 | 286.93 | ↑$4.16 (1.47%) | 282.50 | 287.03 | 1.97M |
| 2024-11-13 | 282.92 | 283.38 | ↑$0.46 (0.16%) | 281.78 | 284.31 | 1.16M |
| 2024-11-12 | 280.60 | 282.89 | ↑$2.29 (0.82%) | 280.11 | 284.40 | 1.82M |
| 2024-11-11 | 282.56 | 280.70 | ↓$1.86 (-0.66%) | 280.42 | 285.30 | 0.98M |
| 2024-11-08 | 280.32 | 281.36 | ↑$1.04 (0.37%) | 279.03 | 283.18 | 1.06M |
| 2024-11-07 | 280.90 | 277.99 | ↓$2.91 (-1.04%) | 277.71 | 281.00 | 1.52M |
| 2024-11-06 | 288.44 | 280.01 | ↓$8.43 (-2.92%) | 276.00 | 289.43 | 2.26M |
| 2024-11-05 | 276.99 | 277.29 | ↑$0.30 (0.11%) | 275.66 | 277.66 | 1.68M |
| 2024-11-04 | 277.99 | 276.08 | ↓$1.91 (-0.69%) | 275.59 | 278.18 | 1.99M |
| 2024-11-01 | 282.29 | 277.41 | ↓$4.88 (-1.73%) | 277.00 | 284.34 | 1.55M |
| 2024-10-31 | 284.43 | 282.44 | ↓$1.99 (-0.70%) | 281.86 | 285.01 | 1.87M |
| 2024-10-30 | 289.67 | 283.64 | ↓$6.03 (-2.08%) | 283.05 | 290.57 | 1.81M |
| 2024-10-29 | 290.06 | 287.20 | ↓$2.86 (-0.99%) | 287.11 | 290.79 | 1.39M |
| 2024-10-28 | 289.53 | 290.02 | ↑$0.49 (0.17%) | 288.89 | 290.81 | 864.27K |
| 2024-10-25 | 294.60 | 287.99 | ↓$6.61 (-2.24%) | 287.50 | 294.91 | 1.24M |
| 2024-10-24 | 295.01 | 293.96 | ↓$1.05 (-0.36%) | 293.45 | 295.67 | 0.96M |
| 2024-10-23 | 295.98 | 295.00 | ↓$0.98 (-0.33%) | 293.52 | 296.47 | 849.86K |
| 2024-10-22 | 296.48 | 297.11 | ↑$0.63 (0.21%) | 293.75 | 298.04 | 1.54M |
| 2024-10-21 | 301.38 | 297.85 | ↓$3.53 (-1.17%) | 297.02 | 302.00 | 1.05M |
| 2024-10-18 | 301.48 | 301.66 | ↑$0.18 (0.06%) | 298.15 | 301.98 | 1.62M |
| 2024-10-17 | 296.36 | 301.89 | ↑$5.53 (1.87%) | 295.58 | 302.05 | 2.12M |
| 2024-10-16 | 287.48 | 293.10 | ↑$5.62 (1.95%) | 287.00 | 293.53 | 1.09M |
| 2024-10-15 | 289.43 | 287.40 | ↓$2.03 (-0.70%) | 287.12 | 291.08 | 1.24M |
| 2024-10-14 | 287.69 | 288.71 | ↑$1.02 (0.35%) | 285.51 | 289.90 | 656.79K |
| 2024-10-11 | 286.12 | 286.83 | ↑$0.71 (0.25%) | 285.29 | 288.48 | 798.96K |
| 2024-10-10 | 288.25 | 284.70 | ↓$3.55 (-1.23%) | 283.41 | 289.87 | 1.05M |
Create an account or log in to view more rows.
$CB love this stock!!!!
$CB Getting ready for market open.
$CB To the moon!!
$CB not good
$CB Free money indeed??
$CB lets see if it can hold the line
$CB what a horse shit show!
$CB nearing a decent swing entry point
$CB i'm out of slaps for the day
$CB Stair stepping nicely