Chubb Ltd (CB) Historical Stock Data
245.45 ↓0.51 (-0.21%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CB is down -0.12% a day on average. There have been 13 days where Chubb Ltd closed green and 17 days where CB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 243.99 | 245.45 | ↑$1.46 (0.60%) | 243.14 | 246.91 | 1.57M |
| 2024-04-25 | 242.75 | 245.96 | ↑$3.21 (1.32%) | 242.25 | 246.36 | 1.92M |
| 2024-04-24 | 240.57 | 243.01 | ↑$2.44 (1.01%) | 238.85 | 243.61 | 3.18M |
| 2024-04-23 | 251.82 | 249.88 | ↓$1.94 (-0.77%) | 249.14 | 252.95 | 1.87M |
| 2024-04-22 | 251.02 | 251.50 | ↑$0.48 (0.19%) | 250.00 | 253.57 | 1.46M |
| 2024-04-19 | 247.04 | 250.21 | ↑$3.17 (1.28%) | 244.97 | 250.63 | 2.57M |
| 2024-04-18 | 245.20 | 245.39 | ↑$0.19 (0.08%) | 244.41 | 246.08 | 1.55M |
| 2024-04-17 | 243.58 | 243.53 | ↓$0.05 (-0.02%) | 241.38 | 244.99 | 1.79M |
| 2024-04-16 | 245.91 | 245.21 | ↓$0.70 (-0.28%) | 244.62 | 246.64 | 1.26M |
| 2024-04-15 | 249.35 | 244.44 | ↓$4.91 (-1.97%) | 244.21 | 249.39 | 1.48M |
| 2024-04-12 | 244.58 | 245.81 | ↑$1.23 (0.50%) | 243.82 | 246.01 | 1.50M |
| 2024-04-11 | 247.00 | 244.53 | ↓$2.47 (-1.00%) | 244.06 | 247.06 | 2.16M |
| 2024-04-10 | 248.40 | 248.00 | ↓$0.40 (-0.16%) | 247.07 | 250.57 | 1.34M |
| 2024-04-09 | 253.32 | 248.03 | ↓$5.29 (-2.09%) | 246.85 | 253.69 | 1.42M |
| 2024-04-08 | 252.56 | 253.16 | ↑$0.60 (0.24%) | 251.82 | 253.88 | 1.27M |
| 2024-04-05 | 254.00 | 252.90 | ↓$1.10 (-0.43%) | 252.45 | 254.71 | 1.27M |
| 2024-04-04 | 255.31 | 252.23 | ↓$3.08 (-1.21%) | 252.02 | 257.07 | 1.33M |
| 2024-04-03 | 256.06 | 254.79 | ↓$1.27 (-0.50%) | 254.60 | 257.00 | 1.10M |
| 2024-04-02 | 257.86 | 256.34 | ↓$1.52 (-0.59%) | 256.06 | 258.28 | 0.93M |
| 2024-04-01 | 258.97 | 257.40 | ↓$1.57 (-0.61%) | 256.60 | 259.00 | 741K |
| 2024-03-28 | 259.18 | 259.13 | ↓$0.05 (-0.02%) | 257.97 | 259.92 | 1.75M |
| 2024-03-27 | 256.98 | 258.50 | ↑$1.52 (0.59%) | 256.60 | 258.59 | 1.37M |
| 2024-03-26 | 254.78 | 256.08 | ↑$1.30 (0.51%) | 254.41 | 257.56 | 2.29M |
| 2024-03-25 | 256.08 | 255.61 | ↓$0.47 (-0.18%) | 255.04 | 256.90 | 1.31M |
| 2024-03-22 | 256.60 | 255.51 | ↓$1.09 (-0.42%) | 255.40 | 257.32 | 1.17M |
| 2024-03-21 | 257.59 | 256.31 | ↓$1.28 (-0.50%) | 255.84 | 258.00 | 2.74M |
| 2024-03-20 | 258.08 | 258.51 | ↑$0.43 (0.17%) | 257.63 | 260.09 | 1.77M |
| 2024-03-19 | 259.00 | 258.48 | ↓$0.52 (-0.20%) | 258.07 | 259.69 | 1.61M |
| 2024-03-18 | 256.52 | 257.64 | ↑$1.12 (0.44%) | 256.01 | 258.29 | 1.27M |
| 2024-03-15 | 255.33 | 256.29 | ↑$0.96 (0.38%) | 255.33 | 258.75 | 3.39M |
Create an account or log in to view more rows.
$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
$CB eyeing for a scalp
$CB the market is selling off
$CB nice!!!