Chubb Ltd (CB) Historical Stock Data
313.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CB is up 0.22% a day on average. There have been 20 days where Chubb Ltd closed green and 10 days where CB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 311.49 | 313.30 | ↑$1.81 (0.58%) | 311.28 | 314.12 | 1.01M |
| 2025-12-22 | 309.35 | 310.95 | ↑$1.60 (0.52%) | 308.50 | 311.92 | 1.40M |
| 2025-12-19 | 310.41 | 310.60 | ↑$0.19 (0.06%) | 309.08 | 312.36 | 4.17M |
| 2025-12-18 | 311.00 | 310.96 | ↓$0.04 (-0.01%) | 309.95 | 312.52 | 2.02M |
| 2025-12-17 | 309.00 | 312.96 | ↑$3.96 (1.28%) | 308.50 | 313.40 | 2.50M |
| 2025-12-16 | 311.40 | 311.04 | ↓$0.36 (-0.12%) | 310.77 | 313.46 | 2.48M |
| 2025-12-15 | 309.14 | 312.61 | ↑$3.47 (1.12%) | 308.84 | 313.04 | 2.51M |
| 2025-12-12 | 306.17 | 308.47 | ↑$2.30 (0.75%) | 305.44 | 308.98 | 2.02M |
| 2025-12-11 | 298.57 | 305.98 | ↑$7.41 (2.48%) | 298.37 | 308.31 | 2.35M |
| 2025-12-10 | 301.65 | 296.54 | ↓$5.11 (-1.69%) | 295.10 | 303.81 | 3.10M |
| 2025-12-09 | 298.32 | 301.22 | ↑$2.90 (0.97%) | 297.00 | 303.49 | 1.98M |
| 2025-12-08 | 294.50 | 297.23 | ↑$2.73 (0.93%) | 293.37 | 298.33 | 2.38M |
| 2025-12-05 | 293.80 | 295.00 | ↑$1.20 (0.41%) | 291.75 | 295.19 | 2.72M |
| 2025-12-04 | 295.32 | 294.64 | ↓$0.68 (-0.23%) | 293.59 | 297.75 | 1.80M |
| 2025-12-03 | 294.88 | 295.05 | ↑$0.17 (0.06%) | 293.50 | 297.07 | 1.72M |
| 2025-12-02 | 293.33 | 294.50 | ↑$1.17 (0.40%) | 291.03 | 295.24 | 1.67M |
| 2025-12-01 | 296.57 | 293.88 | ↓$2.69 (-0.91%) | 293.21 | 297.91 | 1.40M |
| 2025-11-28 | 297.21 | 296.18 | ↓$1.03 (-0.35%) | 296.03 | 298.41 | 620.99K |
| 2025-11-26 | 297.88 | 297.90 | ↑$0.02 (0.01%) | 297.00 | 299.48 | 0.94M |
| 2025-11-25 | 297.14 | 297.77 | ↑$0.63 (0.21%) | 296.86 | 299.35 | 0.94M |
| 2025-11-24 | 299.00 | 295.81 | ↓$3.19 (-1.07%) | 294.31 | 299.53 | 2.11M |
| 2025-11-21 | 298.00 | 298.29 | ↑$0.29 (0.10%) | 297.74 | 301.03 | 2.13M |
| 2025-11-20 | 294.94 | 296.32 | ↑$1.38 (0.47%) | 293.17 | 297.46 | 1.60M |
| 2025-11-19 | 296.14 | 293.96 | ↓$2.18 (-0.74%) | 292.78 | 296.89 | 1.38M |
| 2025-11-18 | 295.77 | 296.57 | ↑$0.80 (0.27%) | 294.87 | 299.40 | 1.44M |
| 2025-11-17 | 297.04 | 295.58 | ↓$1.46 (-0.49%) | 295.00 | 298.56 | 1.41M |
| 2025-11-14 | 297.57 | 295.49 | ↓$2.08 (-0.70%) | 294.00 | 300.00 | 1.39M |
| 2025-11-13 | 294.97 | 296.22 | ↑$1.25 (0.42%) | 294.86 | 298.36 | 1.72M |
| 2025-11-12 | 292.57 | 294.93 | ↑$2.36 (0.81%) | 291.80 | 295.47 | 1.34M |
| 2025-11-11 | 289.16 | 292.42 | ↑$3.26 (1.13%) | 288.39 | 292.70 | 1.44M |
Create an account or log in to view more rows.
$CB buy buy buy!!
$CB headed back to all time highs shortly
$CB yeeeeeee haw
$CB Shorts talk the talk but cant walk the walk
$CB Free money indeed??
$CB COME ON!!! Ugh!
$CB It's happening!
$CB Lol she wants higher
$CB YALL READY????????
$CB I bought the dip