Chubb Ltd (CB) Historical Stock Data
273.20 ↑0.04 (0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CB is down -0.07% a day on average. There have been 17 days where Chubb Ltd closed green and 13 days where CB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 272.77 | 273.20 | ↑$0.43 (0.16%) | 270.60 | 275.67 | 2.95M |
| 2024-12-19 | 271.57 | 273.16 | ↑$1.59 (0.59%) | 271.57 | 276.36 | 2.27M |
| 2024-12-18 | 275.05 | 271.57 | ↓$3.48 (-1.27%) | 271.28 | 277.82 | 2.04M |
| 2024-12-17 | 273.04 | 276.69 | ↑$3.65 (1.34%) | 272.70 | 277.42 | 2.12M |
| 2024-12-16 | 276.10 | 275.72 | ↓$0.38 (-0.14%) | 275.08 | 277.48 | 1.98M |
| 2024-12-13 | 275.78 | 276.09 | ↑$0.31 (0.11%) | 274.47 | 277.70 | 1.38M |
| 2024-12-12 | 277.76 | 275.38 | ↓$2.38 (-0.86%) | 274.66 | 278.83 | 1.22M |
| 2024-12-11 | 274.40 | 276.22 | ↑$1.82 (0.66%) | 273.64 | 276.94 | 1.38M |
| 2024-12-10 | 277.00 | 274.60 | ↓$2.40 (-0.87%) | 272.39 | 277.49 | 2.13M |
| 2024-12-09 | 283.00 | 277.32 | ↓$5.68 (-2.01%) | 276.88 | 284.59 | 2.16M |
| 2024-12-06 | 286.62 | 283.32 | ↓$3.30 (-1.15%) | 282.12 | 287.26 | 1.51M |
| 2024-12-05 | 286.58 | 286.62 | ↑$0.04 (0.01%) | 284.13 | 288.08 | 1.87M |
| 2024-12-04 | 286.00 | 284.60 | ↓$1.40 (-0.49%) | 284.04 | 286.00 | 1.27M |
| 2024-12-03 | 289.89 | 286.25 | ↓$3.64 (-1.26%) | 285.70 | 292.50 | 1.37M |
| 2024-12-02 | 290.00 | 289.91 | ↓$0.09 (-0.03%) | 287.55 | 291.19 | 1.52M |
| 2024-11-29 | 289.72 | 288.73 | ↓$0.99 (-0.34%) | 288.67 | 291.46 | 1.24M |
| 2024-11-27 | 289.23 | 290.34 | ↑$1.11 (0.38%) | 289.20 | 292.75 | 848.07K |
| 2024-11-26 | 286.38 | 288.48 | ↑$2.10 (0.73%) | 284.68 | 288.76 | 1.62M |
| 2024-11-25 | 285.16 | 286.42 | ↑$1.26 (0.44%) | 282.87 | 287.74 | 1.83M |
| 2024-11-22 | 285.00 | 285.21 | ↑$0.21 (0.07%) | 283.75 | 286.97 | 1.72M |
| 2024-11-21 | 284.25 | 285.11 | ↑$0.86 (0.30%) | 282.70 | 285.62 | 1.42M |
| 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 |
Create an account or log in to view more rows.
$CB Chill out and chill some more. It's all temporary.
$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