NYSE - Delayed Quote USD

Chubb Limited (CB)

245.39 +1.86 (+0.76%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 245.20 246.08 244.41 245.39 245.39 1,565,900
Apr 17, 2024 243.58 244.99 241.38 243.53 243.53 1,797,200
Apr 16, 2024 245.91 246.64 244.62 245.21 245.21 1,257,300
Apr 15, 2024 249.35 249.39 244.21 244.44 244.44 1,478,700
Apr 12, 2024 244.58 246.01 243.82 245.81 245.81 1,506,600
Apr 11, 2024 247.00 247.06 244.06 244.53 244.53 2,163,800
Apr 10, 2024 248.40 250.57 247.07 248.00 248.00 1,341,600
Apr 9, 2024 253.32 253.69 246.85 248.03 248.03 1,425,000
Apr 8, 2024 252.56 253.88 251.82 253.16 253.16 1,271,200
Apr 5, 2024 254.00 254.71 252.45 252.90 252.90 1,266,200
Apr 4, 2024 255.31 257.07 252.02 252.23 252.23 1,331,000
Apr 3, 2024 256.06 257.00 254.60 254.79 254.79 1,102,200
Apr 2, 2024 257.86 258.28 256.06 256.34 256.34 928,900
Apr 1, 2024 258.97 259.00 256.60 257.40 257.40 753,400
Mar 28, 2024 259.18 259.92 257.96 259.13 259.13 1,878,900
Mar 27, 2024 256.98 258.59 256.60 258.50 258.50 1,493,600
Mar 26, 2024 254.78 257.56 254.41 256.08 256.08 2,359,200
Mar 25, 2024 256.08 256.90 255.04 255.61 255.61 1,332,300
Mar 22, 2024 256.60 257.32 255.40 255.51 255.51 1,198,200
Mar 21, 2024 257.59 258.00 255.84 256.31 256.31 2,748,100
Mar 20, 2024 258.08 260.09 257.63 258.51 258.51 1,774,800
Mar 19, 2024 259.00 259.69 258.07 258.48 258.48 1,611,200
Mar 18, 2024 256.52 258.29 256.01 257.64 257.64 1,267,400
Mar 15, 2024 255.33 258.75 255.33 256.29 256.29 3,390,900
Mar 14, 2024 0.86 Dividend
Mar 14, 2024 257.47 259.56 255.22 257.63 257.63 1,505,400
Mar 13, 2024 258.49 260.58 257.63 260.21 259.35 1,672,100
Mar 12, 2024 254.88 258.15 254.24 257.75 256.90 1,938,300
Mar 11, 2024 248.50 255.88 248.30 255.00 254.16 2,152,800
Mar 8, 2024 248.58 249.70 247.18 248.81 247.99 1,339,200
Mar 7, 2024 250.17 251.54 248.46 248.82 248.00 1,720,600
Mar 6, 2024 249.61 251.18 247.58 250.55 249.72 1,774,400
Mar 5, 2024 248.25 249.91 247.86 249.36 248.54 1,440,100
Mar 4, 2024 249.46 250.63 248.07 248.26 247.44 2,003,700
Mar 1, 2024 251.25 251.98 249.90 250.62 249.79 1,634,600
Feb 29, 2024 253.94 253.94 250.45 251.67 250.84 2,396,900
Feb 28, 2024 255.00 255.00 253.43 253.58 252.74 1,429,900
Feb 27, 2024 254.02 255.02 253.08 254.87 254.03 959,100
Feb 26, 2024 256.12 257.84 254.68 254.84 254.00 1,251,800
Feb 23, 2024 256.47 257.64 254.71 256.01 255.16 1,153,100
Feb 22, 2024 252.66 255.71 250.71 255.44 254.60 1,233,400
Feb 21, 2024 252.26 253.16 250.18 251.96 251.13 992,000
Feb 20, 2024 250.38 252.56 250.12 250.51 249.68 1,248,200
Feb 16, 2024 251.17 252.70 250.00 250.90 250.07 1,329,500
Feb 15, 2024 248.38 251.76 248.27 251.06 250.23 1,447,900
Feb 14, 2024 247.00 248.79 246.47 248.12 247.30 2,054,300
Feb 13, 2024 248.91 250.31 244.96 246.82 246.00 1,505,000
Feb 12, 2024 247.35 249.20 246.50 248.01 247.19 1,234,700
Feb 9, 2024 243.32 247.28 243.32 247.21 246.39 1,471,200
Feb 8, 2024 246.05 246.83 242.41 244.34 243.53 1,630,700
Feb 7, 2024 247.65 248.35 245.86 246.89 246.07 1,982,500
Feb 6, 2024 249.09 249.62 247.13 247.67 246.85 1,425,900
Feb 5, 2024 246.32 249.62 245.82 249.25 248.43 2,139,000
Feb 2, 2024 245.82 248.19 245.82 246.69 245.87 2,094,600
Feb 1, 2024 244.73 245.87 242.36 244.95 244.14 2,030,000
Jan 31, 2024 247.20 248.55 244.22 245.00 244.19 3,530,900
Jan 30, 2024 243.59 243.99 242.13 243.17 242.37 2,641,100
Jan 29, 2024 240.75 242.92 240.21 242.77 241.97 1,738,500
Jan 26, 2024 241.05 241.54 240.12 241.24 240.44 1,764,000
Jan 25, 2024 241.70 243.19 239.17 241.21 240.41 2,020,100
Jan 24, 2024 241.74 244.34 241.26 241.58 240.78 2,475,000
Jan 23, 2024 240.00 242.13 239.73 240.35 239.56 2,228,600
Jan 22, 2024 237.67 240.33 237.67 239.00 238.21 2,550,200
Jan 19, 2024 232.92 238.04 232.36 237.32 236.54 3,549,600
Jan 18, 2024 228.19 230.24 226.74 230.03 229.27 1,280,500
Jan 17, 2024 228.00 232.28 227.68 228.25 227.50 2,164,500
Jan 16, 2024 227.82 228.64 226.06 227.73 226.98 1,655,000
Jan 12, 2024 228.70 229.43 226.56 227.55 226.80 1,446,800
Jan 11, 2024 226.00 228.09 224.74 227.71 226.96 1,555,100
Jan 10, 2024 224.74 226.08 223.55 225.25 224.51 1,716,800
Jan 9, 2024 226.20 226.20 222.86 225.31 224.57 1,293,300
Jan 8, 2024 227.65 227.99 223.69 226.20 225.45 1,535,500
Jan 5, 2024 228.72 229.12 226.63 227.70 226.95 1,439,200
Jan 4, 2024 228.75 230.19 227.28 227.30 226.55 1,583,900
Jan 3, 2024 229.08 229.49 226.35 226.41 225.66 1,811,100
Jan 2, 2024 226.37 228.48 226.29 227.35 226.60 2,399,300
Dec 29, 2023 224.40 226.62 224.28 226.00 225.25 1,671,600
Dec 28, 2023 224.40 225.62 224.08 224.43 223.69 1,327,400
Dec 27, 2023 221.01 223.09 221.01 222.69 221.95 1,009,400
Dec 26, 2023 220.23 222.45 220.23 222.07 221.34 1,134,200
Dec 22, 2023 220.83 221.73 220.21 220.77 220.04 1,004,500
Dec 21, 2023 218.08 220.17 216.91 220.02 219.29 1,572,700
Dec 20, 2023 220.27 221.42 218.72 218.81 218.09 1,672,200
Dec 19, 2023 220.27 221.87 219.46 221.81 221.08 1,854,000
Dec 18, 2023 220.27 221.60 219.19 220.31 219.58 1,492,200
Dec 15, 2023 219.21 221.87 217.54 220.07 219.34 5,574,700
Dec 14, 2023 0.86 Dividend
Dec 14, 2023 224.63 224.63 218.17 220.51 219.78 4,839,700
Dec 13, 2023 226.91 228.24 225.77 226.11 224.51 2,338,600
Dec 12, 2023 225.52 227.98 224.77 227.07 225.46 1,795,100
Dec 11, 2023 223.91 225.16 222.25 224.47 222.88 2,119,100
Dec 8, 2023 222.90 223.45 221.64 222.91 221.33 2,550,900
Dec 7, 2023 225.00 225.29 222.92 223.13 221.55 2,204,600
Dec 6, 2023 227.05 227.80 222.83 224.29 222.70 1,842,900
Dec 5, 2023 227.68 228.73 226.46 226.88 225.27 1,636,900
Dec 4, 2023 228.45 230.40 227.51 228.12 226.50 2,164,600
Dec 1, 2023 228.34 229.71 227.73 228.66 227.04 1,576,000
Nov 30, 2023 225.00 230.30 224.51 229.43 227.80 5,225,900
Nov 29, 2023 223.94 225.91 223.32 225.08 223.48 2,326,600
Nov 28, 2023 227.94 228.05 224.69 224.99 223.39 1,374,300
Nov 27, 2023 227.51 228.61 227.04 228.35 226.73 1,373,600
Nov 24, 2023 227.40 228.96 226.45 227.04 225.43 782,500
Nov 22, 2023 224.55 227.46 224.12 226.67 225.06 1,302,900
Nov 21, 2023 224.58 226.41 223.26 225.29 223.69 1,366,200
Nov 20, 2023 222.00 224.25 221.27 223.16 221.58 1,406,600
Nov 17, 2023 222.00 223.91 221.52 222.63 221.05 1,503,600
Nov 16, 2023 219.73 223.08 219.03 222.00 220.42 1,680,200
Nov 15, 2023 219.55 220.53 216.26 218.22 216.67 2,425,000
Nov 14, 2023 220.25 221.11 216.75 219.55 217.99 2,597,800
Nov 13, 2023 222.96 224.29 221.31 222.00 220.42 1,351,500
Nov 10, 2023 220.17 222.61 218.84 222.44 220.86 2,492,200
Nov 9, 2023 219.64 220.45 218.45 218.83 217.28 1,529,600
Nov 8, 2023 219.69 220.94 217.40 219.01 217.46 1,279,500
Nov 7, 2023 219.13 220.17 218.59 218.94 217.39 1,200,500
Nov 6, 2023 219.91 219.95 217.66 219.55 217.99 1,409,500
Nov 3, 2023 219.64 219.99 216.44 218.79 217.24 2,010,000
Nov 2, 2023 219.48 221.40 215.54 218.60 217.05 3,388,600
Nov 1, 2023 215.88 221.65 215.31 220.31 218.75 2,233,000
Oct 31, 2023 215.05 215.67 212.82 214.62 213.10 3,328,200
Oct 30, 2023 210.25 214.37 210.25 213.70 212.18 2,457,700
Oct 27, 2023 211.36 212.24 207.46 208.55 207.07 1,881,000
Oct 26, 2023 216.87 217.54 212.37 213.09 211.58 2,522,000
Oct 25, 2023 214.99 218.50 211.26 215.65 214.12 2,927,600
Oct 24, 2023 207.47 211.74 207.47 211.44 209.94 2,495,600
Oct 23, 2023 206.75 207.81 205.64 206.52 205.05 1,366,100
Oct 20, 2023 209.40 211.42 207.28 207.99 206.51 1,372,000
Oct 19, 2023 215.13 215.86 209.94 210.55 209.06 1,818,700
Oct 18, 2023 216.25 218.70 214.70 215.16 213.63 1,672,600
Oct 17, 2023 214.51 216.91 214.15 216.13 214.60 1,120,500
Oct 16, 2023 212.00 215.46 212.00 214.02 212.50 1,286,400
Oct 13, 2023 209.72 212.74 209.72 210.94 209.44 1,600,800
Oct 12, 2023 210.99 211.84 208.41 209.34 207.85 1,450,700
Oct 11, 2023 209.54 210.40 208.21 210.18 208.69 1,759,600
Oct 10, 2023 210.86 211.32 208.04 209.67 208.18 1,526,200
Oct 9, 2023 209.68 210.65 208.91 210.49 209.00 1,233,600
Oct 6, 2023 210.45 211.22 209.04 209.55 208.06 1,466,700
Oct 5, 2023 208.83 211.50 207.31 210.76 209.26 1,619,900
Oct 4, 2023 204.98 207.85 204.15 207.67 206.20 1,788,200
Oct 3, 2023 206.19 206.29 204.17 204.91 203.46 1,483,500
Oct 2, 2023 206.99 207.36 205.50 206.40 204.94 1,479,600
Sep 29, 2023 212.00 212.04 206.93 208.18 206.70 1,716,300
Sep 28, 2023 212.53 213.26 211.86 212.27 210.76 1,058,700
Sep 27, 2023 212.17 212.70 209.51 211.63 210.13 1,551,400
Sep 26, 2023 211.77 213.24 211.02 211.97 210.47 1,361,200
Sep 25, 2023 211.74 212.76 211.07 212.23 210.72 1,029,400
Sep 22, 2023 212.35 214.57 212.35 213.08 211.57 1,233,000
Sep 21, 2023 213.52 214.86 212.34 212.49 210.98 1,465,100
Sep 20, 2023 215.00 216.10 213.58 213.76 212.24 2,128,200
Sep 19, 2023 214.75 215.12 212.51 214.27 212.75 1,936,600
Sep 18, 2023 212.20 214.38 210.99 214.11 212.59 1,565,200
Sep 15, 2023 211.35 212.44 210.44 212.20 210.69 3,842,000
Sep 14, 2023 0.86 Dividend
Sep 14, 2023 210.24 212.38 209.30 211.98 210.48 1,883,300
Sep 13, 2023 209.60 209.99 208.10 209.87 207.53 1,637,700
Sep 12, 2023 206.82 209.77 206.26 208.29 205.96 1,581,000
Sep 11, 2023 205.50 207.40 205.02 206.35 204.05 1,257,200
Sep 8, 2023 204.02 206.50 203.99 204.67 202.38 1,779,100
Sep 7, 2023 202.66 205.82 202.55 204.02 201.74 1,662,500
Sep 6, 2023 199.43 202.52 198.67 201.94 199.69 1,736,300
Sep 5, 2023 202.48 203.13 199.73 200.06 197.83 1,787,100
Sep 1, 2023 202.56 204.35 202.22 203.29 201.02 1,247,600
Aug 31, 2023 202.54 202.60 200.18 200.87 198.63 1,763,200
Aug 30, 2023 201.93 203.10 200.94 201.76 199.51 1,392,000
Aug 29, 2023 201.50 202.00 199.32 201.93 199.68 1,138,600
Aug 28, 2023 201.88 202.68 199.93 200.77 198.53 1,147,800
Aug 25, 2023 201.58 203.19 200.44 201.63 199.38 1,228,400
Aug 24, 2023 200.70 203.38 200.52 201.17 198.92 922,300
Aug 23, 2023 199.58 201.34 199.58 201.28 199.03 1,391,000
Aug 22, 2023 199.19 200.43 198.49 199.10 196.88 1,254,600
Aug 21, 2023 200.24 200.95 198.10 200.05 197.82 1,965,200
Aug 18, 2023 199.41 200.93 198.93 199.90 197.67 1,303,800
Aug 17, 2023 203.00 203.73 199.50 200.04 197.81 1,550,800
Aug 16, 2023 199.28 202.89 199.21 202.03 199.77 1,444,200
Aug 15, 2023 200.17 200.92 198.70 199.37 197.14 1,321,600
Aug 14, 2023 202.51 202.56 200.53 201.67 199.42 1,891,200
Aug 11, 2023 201.10 202.82 200.67 201.77 199.52 1,328,200
Aug 10, 2023 203.16 205.23 201.01 201.61 199.36 1,717,100
Aug 9, 2023 200.68 202.95 200.13 201.00 198.76 1,654,900
Aug 8, 2023 201.69 202.17 200.12 201.08 198.84 1,571,400
Aug 7, 2023 202.27 205.07 201.87 203.02 200.75 1,318,000
Aug 4, 2023 202.51 204.12 200.71 200.92 198.68 1,489,100
Aug 3, 2023 205.22 205.35 202.66 202.90 200.63 1,486,000
Aug 2, 2023 203.03 207.30 202.95 205.55 203.26 1,564,100
Aug 1, 2023 205.19 206.48 203.07 203.22 200.95 1,241,600
Jul 31, 2023 205.42 206.46 203.24 204.41 202.13 2,164,200
Jul 28, 2023 211.95 211.95 205.60 205.98 203.68 2,260,200
Jul 27, 2023 207.00 211.98 206.02 211.20 208.84 4,022,400
Jul 26, 2023 206.11 208.99 203.58 205.89 203.59 2,890,900
Jul 25, 2023 200.05 200.39 195.36 195.52 193.34 1,906,300
Jul 24, 2023 199.68 202.39 199.19 200.54 198.30 1,579,100
Jul 21, 2023 200.20 200.70 198.32 199.81 197.58 1,804,900
Jul 20, 2023 195.19 199.62 194.37 199.39 197.16 2,655,300
Jul 19, 2023 193.79 194.49 192.67 193.19 191.03 1,909,900
Jul 18, 2023 191.40 194.02 191.30 193.00 190.85 1,998,500
Jul 17, 2023 188.33 193.22 188.27 191.67 189.53 1,740,100
Jul 14, 2023 189.53 189.57 186.52 188.33 186.23 2,514,300
Jul 13, 2023 188.44 190.70 188.00 190.00 187.88 1,657,200
Jul 12, 2023 192.94 193.69 189.33 190.28 188.16 2,024,200
Jul 11, 2023 187.90 192.20 187.77 192.11 189.97 1,380,400
Jul 10, 2023 191.53 192.88 187.89 188.09 185.99 1,253,900
Jul 7, 2023 190.04 194.00 190.04 191.53 189.39 1,734,000
Jul 6, 2023 190.22 192.53 189.27 192.21 190.06 1,353,400
Jul 5, 2023 190.87 191.31 188.27 191.12 188.99 1,095,400
Jul 3, 2023 191.87 193.14 190.68 192.30 190.15 499,400
Jun 30, 2023 190.13 192.94 189.48 192.56 190.41 2,117,900
Jun 29, 2023 184.29 189.32 183.71 189.10 186.99 2,016,200
Jun 28, 2023 189.25 189.25 184.51 184.92 182.86 2,680,000
Jun 27, 2023 190.87 192.08 189.74 189.75 187.63 1,666,700
Jun 26, 2023 192.71 193.99 189.40 190.78 188.65 1,649,200
Jun 23, 2023 194.31 195.14 193.01 193.24 191.08 2,067,200
Jun 22, 2023 194.99 195.23 192.51 195.14 192.96 1,493,600
Jun 21, 2023 192.83 195.18 191.62 193.92 191.75 1,656,300
Jun 20, 2023 194.01 195.33 192.45 193.27 191.11 2,321,000
Jun 16, 2023 192.40 195.85 191.95 194.94 192.76 3,378,500
Jun 15, 2023 0.86 Dividend
Jun 15, 2023 188.02 193.00 188.00 191.26 189.12 2,631,700
Jun 14, 2023 191.70 192.43 188.59 188.84 185.88 2,652,800
Jun 13, 2023 191.97 194.36 191.22 191.89 188.88 2,551,200
Jun 12, 2023 190.80 191.53 189.48 190.55 187.56 1,949,400
Jun 9, 2023 190.13 192.24 188.75 191.15 188.16 2,500,500
Jun 8, 2023 192.65 192.88 190.64 191.60 188.60 1,917,100
Jun 7, 2023 191.28 193.31 189.49 192.59 189.57 1,570,600
Jun 6, 2023 190.64 191.95 190.09 191.62 188.62 1,943,700
Jun 5, 2023 193.16 193.34 191.21 191.32 188.32 1,214,500
Jun 2, 2023 188.41 193.26 188.29 192.36 189.35 1,683,500
Jun 1, 2023 187.13 188.37 185.07 187.70 184.76 1,560,500
May 31, 2023 189.67 190.10 185.61 185.80 182.89 5,838,700
May 30, 2023 190.27 191.01 188.99 190.10 187.12 1,288,400
May 26, 2023 190.63 191.10 188.51 190.09 187.11 2,618,200
May 25, 2023 192.80 193.00 189.68 190.59 187.60 2,243,400
May 24, 2023 196.08 196.50 193.90 194.07 191.03 1,784,900
May 23, 2023 198.10 199.20 196.39 196.44 193.36 1,568,500
May 22, 2023 200.19 201.06 197.21 198.20 195.09 1,952,900
May 19, 2023 202.08 202.60 200.21 201.18 198.03 1,670,400
May 18, 2023 199.47 200.76 197.71 200.64 197.50 1,504,600
May 17, 2023 200.60 201.54 198.61 198.93 195.81 1,386,500
May 16, 2023 200.14 200.50 198.52 199.60 196.47 1,220,200
May 15, 2023 200.65 201.00 198.43 200.05 196.92 995,300
May 12, 2023 202.75 203.46 199.00 200.27 197.13 932,700
May 11, 2023 199.87 201.75 199.02 201.39 198.23 1,746,500
May 10, 2023 201.79 202.63 199.09 200.47 197.33 1,001,700
May 9, 2023 199.60 202.40 198.91 201.48 198.32 1,131,200
May 8, 2023 200.02 200.56 198.44 199.66 196.53 1,332,400
May 5, 2023 198.00 200.35 196.92 198.93 195.81 1,395,800
May 4, 2023 197.27 197.62 194.33 195.47 192.41 1,346,000
May 3, 2023 201.05 201.20 197.61 197.78 194.68 1,283,600
May 2, 2023 201.24 201.62 197.06 200.50 197.36 1,708,300
May 1, 2023 201.25 204.08 200.62 202.14 198.97 1,264,300
Apr 28, 2023 198.62 202.62 198.57 201.56 198.40 2,035,400
Apr 27, 2023 197.64 199.54 197.01 199.03 195.91 2,089,600
Apr 26, 2023 202.01 204.33 196.61 198.37 195.26 2,219,500
Apr 25, 2023 199.71 201.37 199.49 201.18 198.03 1,513,700
Apr 24, 2023 201.27 202.79 200.29 200.57 197.43 995,100
Apr 21, 2023 202.65 202.90 198.60 201.19 198.04 1,812,900
Apr 20, 2023 203.95 205.25 202.87 203.96 200.76 1,271,800
Apr 19, 2023 203.99 205.72 203.26 204.50 201.30 1,620,100

Related Tickers

ALL The Allstate Corporation
169.11
+3.80%
 
HIG The Hartford Financial Services Group, Inc.
96.95
+1.22%
 
PGR The Progressive Corporation
209.75
+0.30%
 
TRV The Travelers Companies, Inc.
210.42
+1.86%
 
CINF Cincinnati Financial Corporation
117.52
+1.93%
 
WRB W. R. Berkley Corporation
80.98
+0.33%
 
MKL Markel Group Inc.
1,436.13
+0.53%
 
KNSL Kinsale Capital Group, Inc.
451.92
+0.11%
 
CNA CNA Financial Corporation
43.34
+1.24%
 
L Loews Corporation
73.84
+0.96%