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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 188.04 | 194.53 | ↑$6.49 (3.45%) | 187.04 | 194.64 | 2.37M |
| 2022-06-23 | 189.87 | 186.97 | ↓$2.90 (-1.53%) | 185.10 | 191.02 | 1.31M |
| 2022-06-22 | 187.42 | 189.53 | ↑$2.11 (1.13%) | 187.00 | 191.25 | 2.52M |
| 2022-06-21 | 193.42 | 189.47 | ↓$3.95 (-2.04%) | 187.52 | 193.42 | 2.86M |
| 2022-06-17 | 190.00 | 189.34 | ↓$0.66 (-0.35%) | 187.36 | 190.76 | 5.50M |
| 2022-06-16 | 194.52 | 189.19 | ↓$5.33 (-2.74%) | 188.96 | 194.62 | 3.19M |
| 2022-06-15 | 200.62 | 199.28 | ↓$1.34 (-0.67%) | 196.74 | 202.94 | 2.43M |
| 2022-06-14 | 198.64 | 197.94 | ↓$0.70 (-0.35%) | 196.49 | 200.43 | 2.20M |
| 2022-06-13 | 198.70 | 197.61 | ↓$1.09 (-0.55%) | 196.43 | 201.46 | 1.81M |
| 2022-06-10 | 202.01 | 201.66 | ↓$0.35 (-0.17%) | 200.25 | 204.25 | 1.72M |
| 2022-06-09 | 210.33 | 206.25 | ↓$4.08 (-1.94%) | 206.10 | 210.97 | 1.52M |
| 2022-06-08 | 211.64 | 210.33 | ↓$1.31 (-0.62%) | 209.15 | 212.68 | 1.26M |
| 2022-06-07 | 210.51 | 213.62 | ↑$3.11 (1.48%) | 209.80 | 213.79 | 1.69M |
| 2022-06-06 | 210.02 | 212.13 | ↑$2.11 (1.00%) | 208.76 | 213.24 | 1.55M |
| 2022-06-03 | 208.14 | 208.53 | ↑$0.39 (0.19%) | 207.84 | 210.91 | 1.34M |
| 2022-06-02 | 208.87 | 209.91 | ↑$1.04 (0.50%) | 204.81 | 209.98 | 1.53M |
| 2022-06-01 | 211.47 | 208.64 | ↓$2.83 (-1.34%) | 205.64 | 211.63 | 1.45M |
| 2022-05-31 | 210.71 | 211.29 | ↑$0.58 (0.28%) | 207.25 | 212.79 | 2.72M |
| 2022-05-27 | 208.27 | 210.89 | ↑$2.62 (1.26%) | 207.17 | 210.90 | 1.70M |
| 2022-05-26 | 209.57 | 207.70 | ↓$1.87 (-0.89%) | 207.05 | 210.00 | 2.22M |
| 2022-05-25 | 207.56 | 207.98 | ↑$0.42 (0.20%) | 207.31 | 209.96 | 1.59M |
| 2022-05-24 | 206.63 | 208.15 | ↑$1.52 (0.74%) | 202.89 | 208.69 | 1.22M |
| 2022-05-23 | 206.45 | 207.31 | ↑$0.86 (0.42%) | 204.84 | 208.63 | 1.90M |
| 2022-05-20 | 204.28 | 204.00 | ↓$0.28 (-0.14%) | 199.64 | 206.46 | 1.94M |
| 2022-05-19 | 205.41 | 203.88 | ↓$1.53 (-0.74%) | 199.36 | 206.37 | 2.54M |
| 2022-05-18 | 211.02 | 207.31 | ↓$3.71 (-1.76%) | 206.64 | 211.65 | 2.04M |
| 2022-05-17 | 210.39 | 212.41 | ↑$2.02 (0.96%) | 207.94 | 212.51 | 1.91M |
| 2022-05-16 | 206.54 | 208.00 | ↑$1.46 (0.71%) | 205.48 | 210.07 | 1.45M |
| 2022-05-13 | 206.18 | 206.54 | ↑$0.36 (0.17%) | 204.71 | 207.43 | 1.37M |
| 2022-05-12 | 205.28 | 205.44 | ↑$0.16 (0.08%) | 202.14 | 205.68 | 1.78M |
Create an account or log in to view more rows.
$CB over a thousand shares in now
$CB I bought the dip
$CB love this stock!!!!
$CB HAVE A FANTASTIC WEEKEND FAM…
$CB strong move here
$CB it can go lower
$CB Bullish !!! Can’t wait for Monday!!
$CB Buy now
$CB hi hi
$CB Buy the dip