NYSE - Delayed Quote USD

Chubb Limited (CB)

Compare
301.66 -0.23 (-0.08%)
At close: 4:00 PM EDT
301.66 0.00 (0.00%)
After hours: 5:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 301.48 301.98 298.31 301.66 301.66 1,007,957
Oct 17, 2024 296.36 302.05 295.58 301.89 301.89 2,130,800
Oct 16, 2024 287.48 293.53 287.00 293.10 293.10 1,088,400
Oct 15, 2024 289.43 291.08 287.12 287.40 287.40 1,239,200
Oct 14, 2024 287.69 289.90 285.51 288.71 288.71 656,800
Oct 11, 2024 286.12 288.48 285.29 286.83 286.83 798,800
Oct 10, 2024 288.25 289.87 283.41 284.70 284.70 1,055,500
Oct 9, 2024 279.02 284.66 278.29 282.83 282.83 1,212,100
Oct 8, 2024 276.71 281.23 276.02 279.96 279.96 1,413,300
Oct 7, 2024 289.38 289.52 275.22 277.18 277.18 2,389,100
Oct 4, 2024 284.50 290.80 284.03 290.59 290.59 967,900
Oct 3, 2024 291.35 291.98 288.22 288.54 288.54 758,100
Oct 2, 2024 291.54 293.71 290.36 291.33 291.33 1,308,300
Oct 1, 2024 287.83 293.57 286.45 292.12 292.12 1,768,700
Sep 30, 2024 289.13 289.23 285.27 288.39 288.39 1,176,600
Sep 27, 2024 289.39 290.34 288.34 289.57 289.57 865,500
Sep 26, 2024 288.11 290.85 287.20 289.84 289.84 1,025,500
Sep 25, 2024 291.50 291.80 289.31 290.33 290.33 1,108,600
Sep 24, 2024 292.05 292.11 289.07 289.76 289.76 1,868,700
Sep 23, 2024 290.48 292.94 290.46 292.11 292.11 1,470,500
Sep 20, 2024 290.33 291.97 288.00 290.66 290.66 9,796,600
Sep 19, 2024 289.79 291.30 285.72 290.58 290.58 1,789,400
Sep 18, 2024 291.19 291.19 287.54 289.18 289.18 1,558,700
Sep 17, 2024 291.00 291.78 289.15 290.78 290.78 1,308,500
Sep 16, 2024 290.71 293.21 290.00 291.32 291.32 1,265,000
Sep 13, 2024 0.91 Dividend
Sep 13, 2024 288.15 290.74 287.04 288.87 288.87 1,309,700
Sep 12, 2024 284.05 288.80 283.73 288.56 287.65 1,476,500
Sep 11, 2024 290.69 290.69 282.63 284.34 283.44 1,803,100
Sep 10, 2024 293.28 294.18 289.30 291.03 290.11 1,178,500
Sep 9, 2024 288.20 293.27 285.92 292.20 291.28 1,892,600
Sep 6, 2024 286.90 288.90 285.59 287.50 286.59 1,722,800
Sep 5, 2024 292.63 293.13 285.28 287.33 286.42 1,825,200
Sep 4, 2024 288.57 291.64 287.70 290.94 290.02 2,233,900
Sep 3, 2024 285.08 288.51 284.05 286.70 285.80 1,843,100
Aug 30, 2024 282.15 284.50 281.07 284.18 283.28 2,343,500
Aug 29, 2024 279.12 282.25 277.24 281.98 281.09 1,276,500
Aug 28, 2024 277.52 280.24 276.88 278.71 277.83 1,089,000
Aug 27, 2024 276.66 278.27 276.12 277.21 276.34 796,000
Aug 26, 2024 276.45 279.24 274.85 275.63 274.76 692,900
Aug 23, 2024 273.33 276.66 272.54 276.10 275.23 1,325,700
Aug 22, 2024 272.09 273.08 270.57 272.85 271.99 933,800
Aug 21, 2024 273.36 273.97 270.25 272.07 271.21 881,800
Aug 20, 2024 273.67 274.44 271.69 272.03 271.17 703,600
Aug 19, 2024 273.95 275.85 272.97 274.03 273.17 931,100
Aug 16, 2024 273.11 274.10 271.71 273.41 272.55 1,076,900
Aug 15, 2024 274.25 276.12 272.10 272.64 271.78 1,300,800
Aug 14, 2024 268.42 272.54 268.20 272.37 271.51 1,241,700
Aug 13, 2024 268.99 269.92 266.51 267.82 266.98 1,345,300
Aug 12, 2024 271.00 271.71 267.42 268.00 267.15 958,900
Aug 9, 2024 270.65 270.65 267.93 270.26 269.41 958,800
Aug 8, 2024 265.45 270.05 265.45 269.22 268.37 954,000
Aug 7, 2024 266.67 269.85 265.39 265.71 264.87 1,863,000
Aug 6, 2024 268.79 270.51 264.85 265.18 264.34 2,104,300
Aug 5, 2024 270.32 271.11 262.36 269.32 268.47 4,310,600
Aug 2, 2024 270.23 276.31 267.96 271.32 270.46 1,279,000
Aug 1, 2024 277.91 277.91 270.12 271.95 271.09 1,079,400
Jul 31, 2024 275.30 277.27 274.09 275.66 274.79 1,629,200
Jul 30, 2024 272.67 277.91 272.46 276.66 275.79 1,741,300
Jul 29, 2024 271.36 272.33 269.36 271.70 270.84 1,017,500
Jul 26, 2024 262.90 270.63 262.55 270.06 269.21 1,653,100
Jul 25, 2024 258.33 265.40 258.33 261.61 260.78 1,422,300
Jul 24, 2024 267.86 267.89 258.68 260.04 259.22 1,940,300
Jul 23, 2024 262.53 263.29 261.18 263.25 262.42 1,307,800
Jul 22, 2024 259.85 262.30 259.19 262.01 261.18 1,307,300
Jul 19, 2024 268.53 268.53 258.52 259.88 259.06 2,759,500
Jul 18, 2024 266.54 271.42 265.79 267.67 266.83 2,055,000
Jul 17, 2024 262.00 267.60 262.00 267.47 266.63 1,976,000
Jul 16, 2024 260.55 263.37 260.00 261.65 260.82 1,235,900
Jul 15, 2024 259.27 261.61 259.01 260.20 259.38 943,800
Jul 12, 2024 258.59 259.53 257.33 258.34 257.53 1,303,800
Jul 11, 2024 256.32 258.23 255.25 257.99 257.18 1,520,600
Jul 10, 2024 254.00 256.51 253.43 256.32 255.51 1,037,200
Jul 9, 2024 251.84 255.66 251.42 253.34 252.54 1,072,100
Jul 8, 2024 253.79 255.68 252.95 252.99 252.19 1,033,600
Jul 5, 2024 254.08 254.83 251.67 252.51 251.71 1,235,600
Jul 3, 2024 254.85 256.14 253.40 254.08 253.28 735,100
Jul 2, 2024 252.61 255.78 252.44 255.57 254.76 1,111,600
Jul 1, 2024 256.93 258.35 254.01 254.82 254.02 1,205,000
Jun 28, 2024 257.80 259.47 253.71 255.08 254.28 2,793,900
Jun 27, 2024 260.00 262.30 258.91 262.03 261.20 942,000
Jun 26, 2024 262.17 262.92 258.40 260.01 259.19 1,314,600
Jun 25, 2024 265.92 266.84 262.65 263.29 262.46 898,100
Jun 24, 2024 265.18 267.67 264.00 266.12 265.28 989,000
Jun 21, 2024 266.82 267.05 262.66 264.60 263.77 2,452,700
Jun 20, 2024 263.26 268.04 263.03 266.48 265.64 1,386,700
Jun 18, 2024 260.91 264.18 260.47 263.03 262.20 1,445,300
Jun 17, 2024 259.87 261.38 259.37 260.72 259.90 1,269,100
Jun 14, 2024 0.91 Dividend
Jun 14, 2024 260.35 262.38 259.14 259.46 258.64 1,351,500
Jun 13, 2024 262.76 263.21 260.26 263.21 261.47 1,538,400
Jun 12, 2024 264.00 264.68 260.81 263.04 261.30 1,099,200
Jun 11, 2024 267.61 268.00 263.54 263.92 262.18 1,615,900
Jun 10, 2024 267.46 268.49 265.16 267.69 265.92 2,052,700
Jun 7, 2024 265.54 269.75 265.51 267.22 265.46 1,523,600
Jun 6, 2024 264.80 266.90 262.68 263.75 262.01 1,106,800
Jun 5, 2024 265.80 266.17 262.60 264.14 262.40 856,600
Jun 4, 2024 265.15 266.12 263.27 264.81 263.06 1,385,800
Jun 3, 2024 270.00 270.19 265.04 266.64 264.88 1,107,900
May 31, 2024 265.72 271.28 265.39 270.82 269.03 3,170,600
May 30, 2024 261.00 265.89 261.00 265.15 263.40 1,349,600
May 29, 2024 262.87 263.60 261.27 261.53 259.80 1,330,100
May 28, 2024 265.01 265.01 262.39 262.64 260.91 1,299,800
May 24, 2024 263.78 265.45 263.53 264.76 263.01 862,600
May 23, 2024 268.75 268.75 262.52 263.08 261.34 1,404,000
May 22, 2024 265.10 268.95 265.02 267.44 265.67 1,687,300
May 21, 2024 264.96 267.29 264.62 265.00 263.25 1,413,100
May 20, 2024 274.74 275.37 264.03 264.14 262.40 2,071,200
May 17, 2024 267.40 275.41 266.21 274.28 272.47 4,303,300
May 16, 2024 269.66 270.16 260.50 264.88 263.13 4,866,800
May 15, 2024 252.40 253.72 251.99 252.97 251.30 1,116,100
May 14, 2024 254.44 255.19 252.59 253.16 251.49 1,163,800
May 13, 2024 255.03 255.44 253.19 254.54 252.86 1,001,900
May 10, 2024 255.00 255.49 253.62 254.84 253.16 660,200
May 9, 2024 251.26 254.33 250.90 254.04 252.36 1,128,900
May 8, 2024 253.50 253.61 251.33 251.63 249.97 1,398,900
May 7, 2024 252.95 253.18 251.74 251.95 250.29 1,223,600
May 6, 2024 250.18 252.09 249.90 252.05 250.39 761,900
May 3, 2024 248.93 250.45 244.84 248.54 246.90 1,444,700
May 2, 2024 250.52 251.34 248.54 250.25 248.60 1,588,700
May 1, 2024 249.13 251.74 249.13 249.93 248.28 1,158,400
Apr 30, 2024 249.66 250.30 248.25 248.64 247.00 1,862,800
Apr 29, 2024 245.57 249.35 245.51 249.22 247.58 2,218,400
Apr 26, 2024 243.99 246.91 243.14 245.45 243.83 1,565,900
Apr 25, 2024 242.75 246.36 242.25 245.96 244.34 1,920,500
Apr 24, 2024 240.57 243.61 238.85 243.01 241.41 3,228,800
Apr 23, 2024 251.82 252.95 249.14 249.88 248.23 1,917,300
Apr 22, 2024 251.02 253.57 250.00 251.50 249.84 1,639,100
Apr 19, 2024 247.04 250.63 244.97 250.21 248.56 2,573,600
Apr 18, 2024 245.20 246.08 244.41 245.39 243.77 1,565,900
Apr 17, 2024 243.58 244.99 241.38 243.53 241.92 1,797,200
Apr 16, 2024 245.91 246.64 244.62 245.21 243.59 1,257,300
Apr 15, 2024 249.35 249.39 244.21 244.44 242.83 1,478,700
Apr 12, 2024 244.58 246.01 243.82 245.81 244.19 1,506,600
Apr 11, 2024 247.00 247.06 244.06 244.53 242.92 2,163,800
Apr 10, 2024 248.40 250.57 247.07 248.00 246.36 1,341,600
Apr 9, 2024 253.32 253.69 246.85 248.03 246.39 1,425,000
Apr 8, 2024 252.56 253.88 251.82 253.16 251.49 1,271,200
Apr 5, 2024 254.00 254.71 252.45 252.90 251.23 1,266,200
Apr 4, 2024 255.31 257.07 252.02 252.23 250.57 1,331,000
Apr 3, 2024 256.06 257.00 254.60 254.79 253.11 1,102,200
Apr 2, 2024 257.86 258.28 256.06 256.34 254.65 928,900
Apr 1, 2024 258.97 259.00 256.60 257.40 255.70 753,400
Mar 28, 2024 259.18 259.92 257.96 259.13 257.42 1,878,900
Mar 27, 2024 256.98 258.59 256.60 258.50 256.79 1,493,600
Mar 26, 2024 254.78 257.56 254.41 256.08 254.39 2,359,200
Mar 25, 2024 256.08 256.90 255.04 255.61 253.92 1,332,300
Mar 22, 2024 256.60 257.32 255.40 255.51 253.82 1,198,200
Mar 21, 2024 257.59 258.00 255.84 256.31 254.62 2,748,100
Mar 20, 2024 258.08 260.09 257.63 258.51 256.80 1,774,800
Mar 19, 2024 259.00 259.69 258.07 258.48 256.77 1,611,200
Mar 18, 2024 256.52 258.29 256.01 257.64 255.94 1,267,400
Mar 15, 2024 255.33 258.75 255.33 256.29 254.60 3,390,900
Mar 14, 2024 0.86 Dividend
Mar 14, 2024 257.47 259.56 255.22 257.63 255.93 1,505,400
Mar 13, 2024 258.49 260.58 257.63 260.21 257.64 1,672,100
Mar 12, 2024 254.88 258.15 254.24 257.75 255.20 1,938,300
Mar 11, 2024 248.50 255.88 248.30 255.00 252.48 2,152,800
Mar 8, 2024 248.58 249.70 247.18 248.81 246.35 1,339,200
Mar 7, 2024 250.17 251.54 248.46 248.82 246.36 1,720,600
Mar 6, 2024 249.61 251.18 247.58 250.55 248.07 1,774,400
Mar 5, 2024 248.25 249.91 247.86 249.36 246.90 1,440,100
Mar 4, 2024 249.46 250.63 248.07 248.26 245.81 2,003,700
Mar 1, 2024 251.25 251.98 249.90 250.62 248.14 1,634,600
Feb 29, 2024 253.94 253.94 250.45 251.67 249.18 2,396,900
Feb 28, 2024 255.00 255.00 253.43 253.58 251.07 1,429,900
Feb 27, 2024 254.02 255.02 253.08 254.87 252.35 959,100
Feb 26, 2024 256.12 257.84 254.68 254.84 252.32 1,251,800
Feb 23, 2024 256.47 257.64 254.71 256.01 253.48 1,153,100
Feb 22, 2024 252.66 255.71 250.71 255.44 252.92 1,233,400
Feb 21, 2024 252.26 253.16 250.18 251.96 249.47 992,000
Feb 20, 2024 250.38 252.56 250.12 250.51 248.03 1,248,200
Feb 16, 2024 251.17 252.70 250.00 250.90 248.42 1,329,500
Feb 15, 2024 248.38 251.76 248.27 251.06 248.58 1,447,900
Feb 14, 2024 247.00 248.79 246.47 248.12 245.67 2,054,300
Feb 13, 2024 248.91 250.31 244.96 246.82 244.38 1,505,000
Feb 12, 2024 247.35 249.20 246.50 248.01 245.56 1,234,700
Feb 9, 2024 243.32 247.28 243.32 247.21 244.77 1,471,200
Feb 8, 2024 246.05 246.83 242.41 244.34 241.93 1,630,700
Feb 7, 2024 247.65 248.35 245.86 246.89 244.45 1,982,500
Feb 6, 2024 249.09 249.62 247.13 247.67 245.22 1,425,900
Feb 5, 2024 246.32 249.62 245.82 249.25 246.79 2,139,000
Feb 2, 2024 245.82 248.19 245.82 246.69 244.25 2,094,600
Feb 1, 2024 244.73 245.87 242.36 244.95 242.53 2,030,000
Jan 31, 2024 247.20 248.55 244.22 245.00 242.58 3,530,900
Jan 30, 2024 243.59 243.99 242.13 243.17 240.77 2,641,100
Jan 29, 2024 240.75 242.92 240.21 242.77 240.37 1,738,500
Jan 26, 2024 241.05 241.54 240.12 241.24 238.86 1,764,000
Jan 25, 2024 241.70 243.19 239.17 241.21 238.83 2,020,100
Jan 24, 2024 241.74 244.34 241.26 241.58 239.19 2,475,000
Jan 23, 2024 240.00 242.13 239.73 240.35 237.97 2,228,600
Jan 22, 2024 237.67 240.33 237.67 239.00 236.64 2,550,200
Jan 19, 2024 232.92 238.04 232.36 237.32 234.97 3,549,600
Jan 18, 2024 228.19 230.24 226.74 230.03 227.76 1,280,500
Jan 17, 2024 228.00 232.28 227.68 228.25 225.99 2,164,500
Jan 16, 2024 227.82 228.64 226.06 227.73 225.48 1,655,000
Jan 12, 2024 228.70 229.43 226.56 227.55 225.30 1,446,800
Jan 11, 2024 226.00 228.09 224.74 227.71 225.46 1,555,100
Jan 10, 2024 224.74 226.08 223.55 225.25 223.02 1,716,800
Jan 9, 2024 226.20 226.20 222.86 225.31 223.08 1,293,300
Jan 8, 2024 227.65 227.99 223.69 226.20 223.96 1,535,500
Jan 5, 2024 228.72 229.12 226.63 227.70 225.45 1,439,200
Jan 4, 2024 228.75 230.19 227.28 227.30 225.05 1,583,900
Jan 3, 2024 229.08 229.49 226.35 226.41 224.17 1,811,100
Jan 2, 2024 226.37 228.48 226.29 227.35 225.10 2,399,300
Dec 29, 2023 224.40 226.62 224.28 226.00 223.77 1,671,600
Dec 28, 2023 224.40 225.62 224.08 224.43 222.21 1,327,400
Dec 27, 2023 221.01 223.09 221.01 222.69 220.49 1,009,400
Dec 26, 2023 220.23 222.45 220.23 222.07 219.88 1,134,200
Dec 22, 2023 220.83 221.73 220.21 220.77 218.59 1,004,500
Dec 21, 2023 218.08 220.17 216.91 220.02 217.85 1,572,700
Dec 20, 2023 220.27 221.42 218.72 218.81 216.65 1,672,200
Dec 19, 2023 220.27 221.87 219.46 221.81 219.62 1,854,000
Dec 18, 2023 220.27 221.60 219.19 220.31 218.13 1,492,200
Dec 15, 2023 219.21 221.87 217.54 220.07 217.90 5,574,700
Dec 14, 2023 0.86 Dividend
Dec 14, 2023 224.63 224.63 218.17 220.51 218.33 4,839,700
Dec 13, 2023 226.91 228.24 225.77 226.11 223.02 2,338,600
Dec 12, 2023 225.52 227.98 224.77 227.07 223.97 1,795,100
Dec 11, 2023 223.91 225.16 222.25 224.47 221.41 2,119,100
Dec 8, 2023 222.90 223.45 221.64 222.91 219.87 2,550,900
Dec 7, 2023 225.00 225.29 222.92 223.13 220.08 2,204,600
Dec 6, 2023 227.05 227.80 222.83 224.29 221.23 1,842,900
Dec 5, 2023 227.68 228.73 226.46 226.88 223.78 1,636,900
Dec 4, 2023 228.45 230.40 227.51 228.12 225.01 2,164,600
Dec 1, 2023 228.34 229.71 227.73 228.66 225.54 1,576,000
Nov 30, 2023 225.00 230.30 224.51 229.43 226.30 5,225,900
Nov 29, 2023 223.94 225.91 223.32 225.08 222.01 2,326,600
Nov 28, 2023 227.94 228.05 224.69 224.99 221.92 1,374,300
Nov 27, 2023 227.51 228.61 227.04 228.35 225.23 1,373,600
Nov 24, 2023 227.40 228.96 226.45 227.04 223.94 782,500
Nov 22, 2023 224.55 227.46 224.12 226.67 223.58 1,302,900
Nov 21, 2023 224.58 226.41 223.26 225.29 222.22 1,366,200
Nov 20, 2023 222.00 224.25 221.27 223.16 220.11 1,406,600
Nov 17, 2023 222.00 223.91 221.52 222.63 219.59 1,503,600
Nov 16, 2023 219.73 223.08 219.03 222.00 218.97 1,680,200
Nov 15, 2023 219.55 220.53 216.26 218.22 215.24 2,425,000
Nov 14, 2023 220.25 221.11 216.75 219.55 216.55 2,597,800
Nov 13, 2023 222.96 224.29 221.31 222.00 218.97 1,351,500
Nov 10, 2023 220.17 222.61 218.84 222.44 219.40 2,492,200
Nov 9, 2023 219.64 220.45 218.45 218.83 215.84 1,529,600
Nov 8, 2023 219.69 220.94 217.40 219.01 216.02 1,279,500
Nov 7, 2023 219.13 220.17 218.59 218.94 215.95 1,200,500
Nov 6, 2023 219.91 219.95 217.66 219.55 216.55 1,409,500
Nov 3, 2023 219.64 219.99 216.44 218.79 215.80 2,010,000
Nov 2, 2023 219.48 221.40 215.54 218.60 215.62 3,388,600
Nov 1, 2023 215.88 221.65 215.31 220.31 217.30 2,233,000
Oct 31, 2023 215.05 215.67 212.82 214.62 211.69 3,328,200
Oct 30, 2023 210.25 214.37 210.25 213.70 210.78 2,457,700
Oct 27, 2023 211.36 212.24 207.46 208.55 205.70 1,881,000
Oct 26, 2023 216.87 217.54 212.37 213.09 210.18 2,522,000
Oct 25, 2023 214.99 218.50 211.26 215.65 212.71 2,927,600
Oct 24, 2023 207.47 211.74 207.47 211.44 208.55 2,495,600
Oct 23, 2023 206.75 207.81 205.64 206.52 203.70 1,366,100
Oct 20, 2023 209.40 211.42 207.28 207.99 205.15 1,372,000
Oct 19, 2023 215.13 215.86 209.94 210.55 207.68 1,818,700

Related Tickers

PGR The Progressive Corporation
251.12
-0.09%
 
TRV The Travelers Companies, Inc.
265.45
+0.24%
 
ALL The Allstate Corporation
195.37
-0.07%
 
HIG The Hartford Financial Services Group, Inc.
122.00
-0.27%
 
CINF Cincinnati Financial Corporation
141.40
+0.07%
 
MKL Markel Group Inc.
1,590.65
-0.22%
 
WRB W. R. Berkley Corporation
61.26
+0.36%
 
KNSL Kinsale Capital Group, Inc.
473.22
-0.41%
 
LMND Lemonade, Inc.
18.59
-2.26%
 
L Loews Corporation
81.82
+0.12%