Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chubb Limited
(NY:
CB
)
259.46
-2.84 (-1.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 14, 2024
260.35
262.38
259.14
259.46
1,351,640
-2.84(-1.08%)
Jun 13, 2024
261.85
262.30
259.36
262.30
1,543,408
+0.17(+0.06%)
Jun 12, 2024
263.09
263.76
259.91
262.13
1,103,184
-0.88(-0.33%)
Jun 11, 2024
266.69
267.07
262.63
263.01
1,621,442
-3.76(-1.41%)
Jun 10, 2024
266.54
267.56
264.24
266.76
2,059,852
+0.47(+0.18%)
Jun 07, 2024
264.62
268.82
264.59
266.30
1,529,094
+3.46(+1.32%)
Jun 06, 2024
263.88
265.98
261.77
262.84
1,109,840
-0.39(-0.15%)
Jun 05, 2024
264.88
265.25
261.69
263.23
859,127
-0.67(-0.25%)
Jun 04, 2024
264.23
265.20
262.36
263.89
1,390,263
-1.82(-0.69%)
Jun 03, 2024
269.07
269.26
264.13
265.72
1,111,787
-4.17(-1.54%)
May 31, 2024
264.80
270.34
264.47
269.88
3,181,592
+5.65(+2.14%)
May 30, 2024
260.10
264.97
260.10
264.23
1,353,897
+3.61(+1.38%)
May 29, 2024
261.96
262.69
260.37
260.63
1,334,294
-1.11(-0.42%)
May 28, 2024
264.09
264.09
261.48
261.73
1,304,524
-2.11(-0.80%)
May 24, 2024
262.87
264.53
262.62
263.85
865,629
+1.68(+0.64%)
May 23, 2024
267.82
267.82
261.61
262.17
1,408,145
-4.34(-1.63%)
May 22, 2024
264.18
268.02
264.10
266.51
1,693,082
+2.43(+0.92%)
May 21, 2024
264.04
266.37
263.70
264.08
1,417,842
+0.86(+0.33%)
May 20, 2024
273.79
274.42
263.12
263.23
2,076,572
-10.11(-3.70%)
May 17, 2024
266.48
274.46
265.29
273.33
4,318,187
+9.37(+3.55%)
May 16, 2024
268.73
269.23
259.60
263.96
4,883,174
+11.87(+4.71%)
May 15, 2024
251.53
252.84
251.12
252.09
1,096,869
-0.19(-0.08%)
May 14, 2024
253.56
254.30
251.72
252.28
1,167,795
-1.38(-0.54%)
May 13, 2024
254.15
254.56
252.31
253.66
1,005,383
-0.30(-0.12%)
May 10, 2024
254.12
254.61
252.74
253.96
662,526
+0.80(+0.31%)
May 09, 2024
250.39
253.45
250.03
253.16
1,132,848
+2.40(+0.96%)
May 08, 2024
252.62
252.73
250.46
250.76
1,403,792
-0.32(-0.13%)
May 07, 2024
252.07
252.31
250.87
251.08
1,227,821
-0.10(-0.04%)
May 06, 2024
249.31
251.22
249.04
251.18
764,494
+3.50(+1.41%)
May 03, 2024
248.07
249.58
243.99
247.68
1,449,722
-1.70(-0.68%)
May 02, 2024
249.65
250.47
247.68
249.38
1,594,171
+0.32(+0.13%)
May 01, 2024
248.27
250.87
248.27
249.07
1,162,368
+1.29(+0.52%)
Apr 30, 2024
248.80
249.44
247.39
247.78
1,869,346
-0.58(-0.23%)
Apr 29, 2024
244.72
248.49
244.66
248.36
2,226,077
+3.76(+1.54%)
Apr 26, 2024
243.15
246.06
242.30
244.60
1,571,333
-0.51(-0.21%)
Apr 25, 2024
241.91
245.51
241.41
245.11
1,927,142
+2.94(+1.21%)
Apr 24, 2024
239.74
242.76
238.02
242.17
3,239,985
-6.85(-2.75%)
Apr 23, 2024
250.95
252.07
248.28
249.02
1,923,586
-1.61(-0.64%)
Apr 22, 2024
250.15
252.69
249.14
250.63
1,644,752
+1.28(+0.52%)
Apr 19, 2024
246.19
249.76
244.12
249.34
2,582,537
+4.80(+1.96%)
Apr 18, 2024
244.35
245.23
243.56
244.54
1,571,332
+1.85(+0.76%)
Apr 17, 2024
242.74
244.14
240.54
242.69
1,803,482
-1.67(-0.69%)
Apr 16, 2024
245.06
245.78
243.77
244.36
1,261,691
+0.77(+0.31%)
Apr 15, 2024
248.49
248.53
243.37
243.59
1,483,835
-1.37(-0.56%)
Apr 12, 2024
243.73
245.16
242.97
244.96
1,511,843
+1.28(+0.52%)
Apr 11, 2024
246.15
246.20
243.22
243.69
2,271,699
-3.46(-1.40%)
Apr 10, 2024
247.54
249.70
246.22
247.14
1,346,241
-0.03(-0.01%)
Apr 09, 2024
252.44
252.81
246.00
247.17
1,429,932
-5.11(-2.03%)
Apr 08, 2024
251.69
253.00
250.95
252.28
1,275,605
+0.26(+0.10%)
Apr 05, 2024
253.12
253.83
251.57
252.03
1,270,591
+0.67(+0.27%)
Apr 04, 2024
254.43
256.18
251.15
251.36
1,335,661
-2.55(-1.00%)
Apr 03, 2024
255.18
256.11
253.72
253.91
1,106,058
-1.55(-0.60%)
Apr 02, 2024
256.97
257.39
255.18
255.45
932,156
-1.06(-0.41%)
Apr 01, 2024
258.07
258.11
255.71
256.51
756,007
-1.72(-0.67%)
Mar 28, 2024
258.28
259.02
257.07
258.23
1,976,920
+0.63(+0.24%)
Mar 27, 2024
256.09
257.70
255.71
257.61
1,498,797
+2.41(+0.94%)
Mar 26, 2024
253.90
256.67
253.53
255.19
2,366,924
+0.47(+0.18%)
Mar 25, 2024
255.19
256.01
254.16
254.73
1,336,883
+0.10(+0.04%)
Mar 22, 2024
255.71
256.43
254.52
254.63
1,202,328
-0.80(-0.31%)
Mar 21, 2024
256.70
257.11
254.96
255.42
2,757,649
-2.19(-0.85%)
Mar 20, 2024
257.19
259.19
256.74
257.62
1,780,931
+0.03(+0.01%)
Mar 19, 2024
258.11
258.79
257.17
257.59
1,616,805
+0.84(+0.33%)
Mar 18, 2024
255.63
257.40
255.12
256.75
1,271,802
+1.35(+0.53%)
Mar 15, 2024
254.45
257.86
254.45
255.40
3,402,729
-1.33(-0.52%)
Mar 14, 2024
256.58
258.66
254.34
256.74
1,510,591
-1.71(-0.66%)
Mar 13, 2024
256.75
258.83
255.89
258.45
1,683,435
+2.44(+0.95%)
Mar 12, 2024
253.16
256.41
252.52
256.01
1,951,655
+2.73(+1.08%)
Mar 11, 2024
246.82
254.15
246.62
253.28
2,167,394
+6.15(+2.49%)
Mar 08, 2024
246.90
248.01
245.51
247.13
1,348,302
-0.01(-0.00%)
Mar 07, 2024
248.48
249.84
246.78
247.14
1,732,276
-1.72(-0.69%)
Mar 06, 2024
247.93
249.48
245.91
248.86
1,786,432
+1.18(+0.48%)
Mar 05, 2024
246.57
248.22
246.19
247.68
1,449,861
+1.09(+0.44%)
Mar 04, 2024
247.78
248.94
246.40
246.58
2,017,321
-2.34(-0.94%)
Mar 01, 2024
249.55
250.27
248.21
248.93
1,645,680
-1.04(-0.42%)
Feb 29, 2024
252.23
252.23
248.76
249.97
2,413,214
-1.90(-0.75%)
Feb 28, 2024
253.28
253.28
251.72
251.87
1,439,602
-1.28(-0.51%)
Feb 27, 2024
252.31
253.30
251.37
253.15
965,731
+0.03(+0.01%)
Feb 26, 2024
254.39
256.10
252.96
253.12
1,260,286
-1.16(-0.46%)
Feb 23, 2024
254.74
255.90
252.99
254.28
1,160,888
+0.57(+0.22%)
Feb 22, 2024
250.95
253.98
249.02
253.72
1,241,840
+3.46(+1.38%)
Feb 21, 2024
250.56
251.45
248.49
250.26
998,740
+1.44(+0.58%)
Feb 20, 2024
248.69
250.85
248.44
248.82
1,256,731
-0.39(-0.16%)
Feb 16, 2024
249.47
250.99
248.31
249.21
1,338,503
-0.16(-0.06%)
Feb 15, 2024
246.70
250.06
246.59
249.37
1,457,785
+2.92(+1.18%)
Feb 14, 2024
245.33
247.11
244.81
246.44
2,068,255
+1.29(+0.53%)
Feb 13, 2024
247.23
248.62
243.31
245.15
1,515,258
-1.18(-0.48%)
Feb 12, 2024
245.68
247.52
244.84
246.34
1,243,049
+0.80(+0.32%)
Feb 09, 2024
241.68
245.61
241.68
245.54
1,481,275
+2.85(+1.17%)
Feb 08, 2024
244.39
245.16
240.77
242.69
1,641,788
-2.53(-1.03%)
Feb 07, 2024
245.98
246.67
244.20
245.22
1,995,971
-0.77(-0.32%)
Feb 06, 2024
247.41
247.94
245.46
246.00
1,435,556
-1.57(-0.63%)
Feb 05, 2024
244.66
247.94
244.16
247.57
2,153,536
+2.54(+1.04%)
Feb 02, 2024
244.16
246.51
244.16
245.03
2,108,843
+1.73(+0.71%)
Feb 01, 2024
243.08
244.21
240.72
243.30
2,048,719
-0.05(-0.02%)
Jan 31, 2024
245.53
246.87
242.57
243.35
3,554,913
+1.82(+0.75%)
Jan 30, 2024
241.95
242.34
240.50
241.53
2,659,057
+0.40(+0.16%)
Jan 29, 2024
239.12
241.28
238.58
241.13
1,750,289
+1.52(+0.63%)
Jan 26, 2024
239.42
239.91
238.50
239.61
1,776,052
+0.03(+0.01%)
Jan 25, 2024
240.07
241.55
237.56
239.58
2,033,840
-0.37(-0.15%)
Jan 24, 2024
240.11
242.69
239.63
239.95
2,491,784
+1.22(+0.51%)
Jan 23, 2024
238.38
240.50
238.11
238.73
2,250,481
+1.34(+0.56%)
Jan 22, 2024
236.07
238.71
236.07
237.39
2,567,581
+1.67(+0.71%)
Jan 19, 2024
231.35
236.43
230.79
235.72
3,573,775
+7.24(+3.17%)
Jan 18, 2024
226.65
228.69
225.21
228.48
1,289,206
+1.77(+0.78%)
Jan 17, 2024
226.46
230.71
226.14
226.71
2,179,171
+0.52(+0.23%)
Jan 16, 2024
226.28
227.10
224.53
226.19
1,666,215
+0.18(+0.08%)
Jan 12, 2024
227.16
227.88
225.03
226.01
1,456,586
-0.16(-0.07%)
Jan 11, 2024
224.47
226.55
223.22
226.17
1,565,715
+2.44(+1.09%)
Jan 10, 2024
223.22
224.55
222.04
223.73
1,728,443
-0.06(-0.03%)
Jan 09, 2024
224.67
224.67
221.35
223.79
1,302,063
-0.88(-0.39%)
Jan 08, 2024
226.11
226.45
222.18
224.67
1,545,919
-1.49(-0.66%)
Jan 05, 2024
227.18
227.57
225.10
226.16
1,449,011
+0.40(+0.18%)
Jan 04, 2024
227.21
228.64
225.75
225.77
1,594,635
+0.88(+0.39%)
Jan 03, 2024
227.53
227.94
224.82
224.88
1,823,377
-0.93(-0.41%)
Jan 02, 2024
224.84
226.94
224.77
225.81
2,535,102
+1.34(+0.60%)
Dec 29, 2023
222.88
225.09
222.77
224.47
1,682,945
+1.56(+0.70%)
Dec 28, 2023
222.88
224.09
222.57
222.91
1,336,437
+1.73(+0.78%)
Dec 27, 2023
219.52
221.58
219.52
221.19
1,016,219
+0.62(+0.28%)
Dec 26, 2023
218.74
220.95
218.74
220.57
1,141,930
+1.29(+0.59%)
Dec 22, 2023
219.34
220.23
218.72
219.28
1,011,341
+0.75(+0.34%)
Dec 21, 2023
216.61
218.68
215.44
218.53
1,583,675
+1.20(+0.55%)
Dec 20, 2023
218.78
219.93
217.24
217.33
1,683,530
-2.98(-1.35%)
Dec 19, 2023
218.78
220.37
217.98
220.31
1,866,571
+1.49(+0.68%)
Dec 18, 2023
218.78
220.10
217.71
218.82
1,502,340
+0.24(+0.11%)
Dec 15, 2023
217.73
220.37
216.07
218.58
5,612,624
-0.44(-0.20%)
Dec 14, 2023
223.11
223.11
216.70
219.02
4,872,625
-4.71(-2.10%)
Dec 13, 2023
224.52
225.84
223.39
223.73
2,363,448
-0.95(-0.42%)
Dec 12, 2023
223.15
225.57
222.40
224.68
1,814,203
+2.57(+1.16%)
Dec 11, 2023
221.55
222.79
219.91
222.11
2,141,605
+1.54(+0.70%)
Dec 08, 2023
220.55
221.10
219.31
220.56
2,578,030
-0.22(-0.10%)
Dec 07, 2023
222.63
222.92
220.57
220.78
2,228,076
-1.15(-0.52%)
Dec 06, 2023
224.66
225.40
220.48
221.93
1,862,505
-2.56(-1.14%)
Dec 05, 2023
225.28
226.32
224.08
224.49
1,654,318
-1.23(-0.54%)
Dec 04, 2023
226.04
227.97
225.12
225.72
2,187,606
-0.53(-0.24%)
Dec 01, 2023
225.94
227.29
225.34
226.25
1,592,799
-0.76(-0.34%)
Nov 30, 2023
222.63
227.87
222.15
227.01
5,281,542
+4.30(+1.93%)
Nov 29, 2023
221.58
223.53
220.97
222.71
2,351,358
+0.09(+0.04%)
Nov 28, 2023
225.54
225.65
222.32
222.62
1,388,969
-3.32(-1.47%)
Nov 27, 2023
225.12
226.20
224.65
225.95
1,388,207
+1.30(+0.58%)
Nov 24, 2023
225.01
226.55
224.07
224.65
790,837
+0.37(+0.16%)
Nov 22, 2023
222.19
225.06
221.76
224.28
1,316,723
+1.36(+0.61%)
Nov 21, 2023
222.22
224.03
220.90
222.92
1,380,731
+2.11(+0.95%)
Nov 20, 2023
219.66
221.89
218.94
220.81
1,421,602
+0.52(+0.24%)
Nov 17, 2023
219.66
221.55
219.19
220.29
1,519,626
+0.62(+0.28%)
Nov 16, 2023
217.42
220.73
216.72
219.66
1,698,107
+3.74(+1.73%)
Nov 15, 2023
217.24
218.21
213.98
215.92
2,450,760
-1.32(-0.61%)
Nov 14, 2023
217.93
218.78
214.47
217.24
2,625,394
-2.43(-1.10%)
Nov 13, 2023
220.61
221.93
218.98
219.66
1,365,902
-0.44(-0.20%)
Nov 10, 2023
217.85
220.27
216.53
220.10
2,518,765
+3.57(+1.65%)
Nov 09, 2023
217.33
218.13
216.15
216.53
1,545,830
-0.18(-0.08%)
Nov 08, 2023
217.38
218.61
215.12
216.70
1,293,149
+0.07(+0.03%)
Nov 07, 2023
216.82
217.85
216.29
216.63
1,213,277
-0.60(-0.28%)
Nov 06, 2023
217.59
217.63
215.37
217.24
1,424,473
+0.75(+0.35%)
Nov 03, 2023
217.33
217.67
214.16
216.49
2,031,447
+0.19(+0.09%)
Nov 02, 2023
217.17
219.07
213.27
216.30
3,424,623
-1.69(-0.78%)
Nov 01, 2023
213.61
219.32
213.04
217.99
2,256,831
+5.63(+2.65%)
Oct 31, 2023
212.79
213.40
210.58
212.36
3,363,596
+0.91(+0.43%)
Oct 30, 2023
208.04
212.11
208.04
211.45
2,483,825
+5.10(+2.47%)
Oct 27, 2023
209.13
210.00
205.28
206.35
1,901,054
-4.49(-2.13%)
Oct 26, 2023
214.59
215.25
210.13
210.85
2,548,986
-2.53(-1.19%)
Oct 25, 2023
212.73
216.20
209.04
213.38
2,958,912
+4.16(+1.99%)
Oct 24, 2023
205.29
209.51
205.29
209.21
2,522,132
+4.87(+2.38%)
Oct 23, 2023
204.57
205.62
203.47
204.35
1,380,782
-1.45(-0.71%)
Oct 20, 2023
207.19
209.19
205.10
205.80
1,386,564
-2.53(-1.22%)
Oct 19, 2023
212.87
213.59
207.73
208.33
1,838,192
-4.56(-2.14%)
Oct 18, 2023
213.97
216.40
212.44
212.90
1,690,403
-0.96(-0.45%)
Oct 17, 2023
212.25
214.63
211.89
213.85
1,132,489
+2.09(+0.99%)
Oct 16, 2023
209.77
213.19
209.76
211.77
1,300,083
+3.05(+1.46%)
Oct 13, 2023
207.51
210.50
207.51
208.72
1,618,193
+1.58(+0.76%)
Oct 12, 2023
208.77
209.61
206.22
207.14
1,466,170
-0.83(-0.40%)
Oct 11, 2023
207.33
208.19
206.02
207.97
1,778,322
+0.51(+0.24%)
Oct 10, 2023
208.64
209.09
205.85
207.46
1,542,486
-0.81(-0.39%)
Oct 09, 2023
207.47
208.43
206.71
208.27
1,246,707
+0.93(+0.45%)
Oct 06, 2023
208.23
209.00
206.84
207.34
1,482,424
-1.20(-0.57%)
Oct 05, 2023
206.63
209.27
205.13
208.54
1,637,159
+3.06(+1.49%)
Oct 04, 2023
202.82
205.66
202.00
205.48
1,807,337
+2.73(+1.35%)
Oct 03, 2023
204.02
204.11
202.02
202.75
1,499,281
-1.47(-0.72%)
Oct 02, 2023
204.81
205.18
203.34
204.23
1,495,478
-1.76(-0.85%)
Sep 29, 2023
209.77
209.81
204.75
205.99
1,734,566
-4.05(-1.93%)
Sep 28, 2023
210.29
211.01
209.63
210.03
1,069,965
+0.63(+0.30%)
Sep 27, 2023
209.94
210.46
207.30
209.40
1,567,989
-0.34(-0.16%)
Sep 26, 2023
209.54
211.00
208.80
209.74
1,375,691
-0.26(-0.12%)
Sep 25, 2023
209.51
210.19
209.52
210.00
1,040,325
-0.84(-0.40%)
Sep 22, 2023
210.11
212.31
210.11
210.84
1,246,095
+0.58(+0.28%)
Sep 21, 2023
211.27
212.60
210.10
210.25
1,480,794
-1.26(-0.59%)
Sep 20, 2023
212.74
213.82
211.33
211.51
2,150,883
-0.51(-0.24%)
Sep 19, 2023
212.49
212.85
210.27
212.01
1,957,194
+0.16(+0.07%)
Sep 18, 2023
209.97
212.12
208.76
211.86
1,581,903
+1.89(+0.90%)
Sep 15, 2023
209.12
210.20
208.22
209.97
3,886,972
+0.22(+0.10%)
Sep 14, 2023
208.03
210.14
207.10
209.75
1,903,327
+2.94(+1.42%)
Sep 13, 2023
206.54
206.93
205.06
206.81
1,661,943
+1.56(+0.76%)
Sep 12, 2023
203.80
206.71
203.25
205.25
1,604,406
+1.91(+0.94%)
Sep 11, 2023
202.50
204.38
202.03
203.34
1,275,758
+1.66(+0.82%)
Sep 08, 2023
201.04
203.49
201.01
201.69
1,805,462
+0.64(+0.32%)
Sep 07, 2023
199.71
202.82
199.60
201.04
1,687,093
+2.05(+1.03%)
Sep 06, 2023
196.52
199.56
195.77
199.00
1,762,016
+1.85(+0.94%)
Sep 05, 2023
199.53
200.17
196.82
197.14
1,813,589
-3.18(-1.59%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.