Chubb Ltd (CB) Historical Stock Data

194.53 ↑7.56 (4.04%)
As of June 24, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CB is down -0.11% a day on average. There have been 15 days where Chubb Ltd closed green and 15 days where CB closed red.

DateOpenCloseChangeLowHighVolume
2022-06-24188.04194.53↑$6.49 (3.45%)187.04194.642.37M
2022-06-23189.87186.97↓$2.90 (-1.53%)185.10191.021.31M
2022-06-22187.42189.53↑$2.11 (1.13%)187.00191.252.52M
2022-06-21193.42189.47↓$3.95 (-2.04%)187.52193.422.86M
2022-06-17190.00189.34↓$0.66 (-0.35%)187.36190.765.50M
2022-06-16194.52189.19↓$5.33 (-2.74%)188.96194.623.19M
2022-06-15200.62199.28↓$1.34 (-0.67%)196.74202.942.43M
2022-06-14198.64197.94↓$0.70 (-0.35%)196.49200.432.20M
2022-06-13198.70197.61↓$1.09 (-0.55%)196.43201.461.81M
2022-06-10202.01201.66↓$0.35 (-0.17%)200.25204.251.72M
2022-06-09210.33206.25↓$4.08 (-1.94%)206.10210.971.52M
2022-06-08211.64210.33↓$1.31 (-0.62%)209.15212.681.26M
2022-06-07210.51213.62↑$3.11 (1.48%)209.80213.791.69M
2022-06-06210.02212.13↑$2.11 (1.00%)208.76213.241.55M
2022-06-03208.14208.53↑$0.39 (0.19%)207.84210.911.34M
2022-06-02208.87209.91↑$1.04 (0.50%)204.81209.981.53M
2022-06-01211.47208.64↓$2.83 (-1.34%)205.64211.631.45M
2022-05-31210.71211.29↑$0.58 (0.28%)207.25212.792.72M
2022-05-27208.27210.89↑$2.62 (1.26%)207.17210.901.70M
2022-05-26209.57207.70↓$1.87 (-0.89%)207.05210.002.22M
2022-05-25207.56207.98↑$0.42 (0.20%)207.31209.961.59M
2022-05-24206.63208.15↑$1.52 (0.74%)202.89208.691.22M
2022-05-23206.45207.31↑$0.86 (0.42%)204.84208.631.90M
2022-05-20204.28204.00↓$0.28 (-0.14%)199.64206.461.94M
2022-05-19205.41203.88↓$1.53 (-0.74%)199.36206.372.54M
2022-05-18211.02207.31↓$3.71 (-1.76%)206.64211.652.04M
2022-05-17210.39212.41↑$2.02 (0.96%)207.94212.511.91M
2022-05-16206.54208.00↑$1.46 (0.71%)205.48210.071.45M
2022-05-13206.18206.54↑$0.36 (0.17%)204.71207.431.37M
2022-05-12205.28205.44↑$0.16 (0.08%)202.14205.681.78M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$CB over a thousand shares in now

0 Like Report
145zip

$CB I bought the dip

0 Like Report
145zip

$CB HAVE A FANTASTIC WEEKEND FAM…

0 Like Report