Chubb Ltd (CB) Historical Stock Data
294.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CB is up 0.17% a day on average. There have been 18 days where Chubb Ltd closed green and 12 days where CB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 285.44 | 288.25 | ↑$2.81 (0.98%) | 284.63 | 288.50 | 1.57M |
| 2025-11-07 | 282.99 | 287.55 | ↑$4.56 (1.61%) | 282.99 | 287.64 | 1.30M |
| 2025-11-06 | 284.18 | 283.05 | ↓$1.13 (-0.40%) | 282.11 | 285.85 | 1.26M |
| 2025-11-05 | 285.51 | 283.26 | ↓$2.25 (-0.79%) | 282.65 | 286.57 | 1.34M |
| 2025-11-04 | 279.98 | 285.65 | ↑$5.67 (2.03%) | 279.98 | 285.76 | 1.86M |
| 2025-11-03 | 276.00 | 278.25 | ↑$2.25 (0.82%) | 273.35 | 278.36 | 1.84M |
| 2025-10-31 | 275.73 | 276.94 | ↑$1.21 (0.44%) | 275.62 | 278.07 | 1.89M |
| 2025-10-30 | 279.26 | 278.06 | ↓$1.20 (-0.43%) | 277.33 | 280.87 | 2.18M |
| 2025-10-29 | 274.03 | 278.00 | ↑$3.97 (1.45%) | 273.42 | 279.34 | 2.65M |
| 2025-10-28 | 280.76 | 275.58 | ↓$5.18 (-1.84%) | 275.07 | 280.76 | 2.18M |
| 2025-10-27 | 279.70 | 281.68 | ↑$1.98 (0.71%) | 279.20 | 281.73 | 1.45M |
| 2025-10-24 | 283.67 | 281.94 | ↓$1.73 (-0.61%) | 280.37 | 284.37 | 1.43M |
| 2025-10-23 | 277.81 | 282.94 | ↑$5.13 (1.85%) | 277.17 | 283.28 | 2.68M |
Create an account or log in to view more rows.
$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
$CB Reinvest your dividends