Chubb Ltd (CB) Historical Stock Data
258.50 ↑2.42 (0.95%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CB is up 0.19% a day on average. There have been 17 days where Chubb Ltd closed green and 13 days where CB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 257.47 | 257.63 | ↑$0.16 (0.06%) | 255.22 | 259.56 | 1.51M |
2024-03-13 | 258.49 | 260.21 | ↑$1.72 (0.67%) | 257.63 | 260.59 | 1.67M |
2024-03-12 | 254.88 | 257.75 | ↑$2.87 (1.13%) | 254.24 | 258.15 | 1.94M |
2024-03-11 | 248.50 | 255.00 | ↑$6.50 (2.62%) | 248.30 | 255.88 | 2.15M |
2024-03-08 | 248.58 | 248.81 | ↑$0.23 (0.09%) | 247.18 | 249.70 | 1.34M |
2024-03-07 | 250.17 | 248.82 | ↓$1.35 (-0.54%) | 248.46 | 251.54 | 1.72M |
2024-03-06 | 249.11 | 250.58 | ↑$1.47 (0.59%) | 247.66 | 251.17 | 1.42M |
2024-03-05 | 248.25 | 249.36 | ↑$1.11 (0.45%) | 247.86 | 249.91 | 1.44M |
2024-03-04 | 249.46 | 248.26 | ↓$1.20 (-0.48%) | 248.07 | 250.63 | 2M |
2024-03-01 | 251.25 | 250.62 | ↓$0.63 (-0.25%) | 249.90 | 251.98 | 1.63M |
2024-02-29 | 253.94 | 251.67 | ↓$2.27 (-0.89%) | 250.45 | 253.94 | 2.40M |
2024-02-28 | 255.00 | 253.58 | ↓$1.42 (-0.56%) | 253.43 | 255.00 | 1.43M |
2024-02-27 | 254.02 | 254.87 | ↑$0.85 (0.33%) | 253.08 | 255.02 | 0.96M |
2024-02-26 | 256.12 | 254.84 | ↓$1.28 (-0.50%) | 254.68 | 257.84 | 1.25M |
2024-02-23 | 256.47 | 256.01 | ↓$0.46 (-0.18%) | 254.71 | 257.64 | 1.15M |
2024-02-22 | 252.66 | 255.44 | ↑$2.78 (1.10%) | 250.71 | 255.71 | 1.23M |
2024-02-21 | 252.26 | 251.96 | ↓$0.30 (-0.12%) | 250.18 | 253.16 | 0.99M |
2024-02-20 | 250.38 | 250.51 | ↑$0.13 (0.05%) | 250.12 | 252.56 | 1.25M |
2024-02-16 | 251.17 | 250.90 | ↓$0.27 (-0.11%) | 250.00 | 252.70 | 1.33M |
2024-02-15 | 248.38 | 251.06 | ↑$2.68 (1.08%) | 248.27 | 251.76 | 1.45M |
2024-02-14 | 247.00 | 248.12 | ↑$1.12 (0.45%) | 246.47 | 248.79 | 2.05M |
Create an account or log in to view more rows.
$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!!!
$CB shorters eat my shit