Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chubb Limited
(NY:
CB
)
264.76
+1.68 (+0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 24, 2024
263.78
265.45
263.53
264.76
862,633
+1.68(+0.64%)
May 23, 2024
268.75
268.75
262.52
263.08
1,403,277
-4.36(-1.63%)
May 22, 2024
265.10
268.95
265.02
267.44
1,687,229
+2.44(+0.92%)
May 21, 2024
264.96
267.29
264.62
265.00
1,412,941
+0.86(+0.33%)
May 20, 2024
274.74
275.37
264.03
264.14
2,069,393
-10.14(-3.70%)
May 17, 2024
267.40
275.41
266.21
274.28
4,303,258
+9.40(+3.55%)
May 16, 2024
269.66
270.16
260.50
264.88
4,866,292
+11.91(+4.71%)
May 15, 2024
252.40
253.72
251.99
252.97
1,093,077
-0.19(-0.08%)
May 14, 2024
254.44
255.19
252.59
253.16
1,163,758
-1.38(-0.54%)
May 13, 2024
255.03
255.44
253.19
254.54
1,001,908
-0.30(-0.12%)
May 10, 2024
255.00
255.49
253.62
254.84
660,236
+0.80(+0.31%)
May 09, 2024
251.26
254.33
250.90
254.04
1,128,932
+2.41(+0.96%)
May 08, 2024
253.50
253.61
251.32
251.63
1,398,939
-0.32(-0.13%)
May 07, 2024
252.95
253.18
251.74
251.95
1,223,576
-0.10(-0.04%)
May 06, 2024
250.18
252.09
249.90
252.05
761,851
+3.51(+1.41%)
May 03, 2024
248.93
250.45
244.84
248.54
1,444,710
-1.71(-0.68%)
May 02, 2024
250.52
251.34
248.54
250.25
1,588,660
+0.32(+0.13%)
May 01, 2024
249.13
251.74
249.13
249.93
1,158,350
+1.29(+0.52%)
Apr 30, 2024
249.66
250.30
248.25
248.64
1,862,884
-0.58(-0.23%)
Apr 29, 2024
245.57
249.35
245.51
249.22
2,218,381
+3.77(+1.54%)
Apr 26, 2024
243.99
246.91
243.14
245.45
1,565,901
-0.51(-0.21%)
Apr 25, 2024
242.75
246.36
242.25
245.96
1,920,480
+2.95(+1.21%)
Apr 24, 2024
240.57
243.60
238.85
243.01
3,228,784
-6.87(-2.75%)
Apr 23, 2024
251.82
252.95
249.14
249.88
1,916,936
-1.62(-0.64%)
Apr 22, 2024
251.02
253.57
250.00
251.50
1,639,066
+1.29(+0.52%)
Apr 19, 2024
247.04
250.63
244.97
250.21
2,573,609
+4.82(+1.96%)
Apr 18, 2024
245.20
246.08
244.41
245.39
1,565,900
+1.86(+0.76%)
Apr 17, 2024
243.58
244.99
241.38
243.53
1,797,247
-1.68(-0.69%)
Apr 16, 2024
245.91
246.63
244.62
245.21
1,257,329
+0.77(+0.32%)
Apr 15, 2024
249.35
249.39
244.21
244.44
1,478,705
-1.37(-0.56%)
Apr 12, 2024
244.58
246.01
243.81
245.81
1,506,617
+1.28(+0.52%)
Apr 11, 2024
247.00
247.06
244.06
244.53
2,263,845
-3.47(-1.40%)
Apr 10, 2024
248.40
250.57
247.07
248.00
1,341,587
-0.03(-0.01%)
Apr 09, 2024
253.32
253.69
246.85
248.03
1,424,989
-5.13(-2.03%)
Apr 08, 2024
252.56
253.88
251.82
253.16
1,271,195
+0.26(+0.10%)
Apr 05, 2024
254.00
254.71
252.44
252.90
1,266,199
+0.67(+0.27%)
Apr 04, 2024
255.31
257.07
252.02
252.23
1,331,044
-2.56(-1.00%)
Apr 03, 2024
256.06
257.00
254.60
254.79
1,102,234
-1.55(-0.60%)
Apr 02, 2024
257.86
258.28
256.06
256.34
928,934
-1.06(-0.41%)
Apr 01, 2024
258.97
259.00
256.60
257.40
753,394
-1.73(-0.67%)
Mar 28, 2024
259.18
259.92
257.96
259.13
1,970,086
+0.63(+0.24%)
Mar 27, 2024
256.98
258.59
256.60
258.50
1,493,616
+2.42(+0.95%)
Mar 26, 2024
254.78
257.56
254.41
256.08
2,358,741
+0.47(+0.18%)
Mar 25, 2024
256.08
256.90
255.04
255.61
1,332,261
+0.10(+0.04%)
Mar 22, 2024
256.60
257.32
255.40
255.51
1,198,172
-0.80(-0.31%)
Mar 21, 2024
257.59
258.00
255.84
256.31
2,748,115
-2.20(-0.85%)
Mar 20, 2024
258.08
260.09
257.63
258.51
1,774,774
+0.03(+0.01%)
Mar 19, 2024
259.00
259.69
258.06
258.48
1,611,216
+0.84(+0.33%)
Mar 18, 2024
256.52
258.29
256.01
257.64
1,267,405
+1.35(+0.53%)
Mar 15, 2024
255.33
258.75
255.33
256.29
3,390,965
-1.34(-0.52%)
Mar 14, 2024
257.47
259.56
255.22
257.63
1,505,369
-1.72(-0.66%)
Mar 13, 2024
257.64
259.72
256.78
259.35
1,677,615
+2.45(+0.95%)
Mar 12, 2024
254.04
257.30
253.40
256.90
1,944,908
+2.74(+1.08%)
Mar 11, 2024
247.68
255.03
247.47
254.16
2,159,901
+6.17(+2.49%)
Mar 08, 2024
247.76
248.87
246.36
247.99
1,343,640
-0.01(-0.00%)
Mar 07, 2024
249.34
250.71
247.64
248.00
1,726,287
-1.72(-0.69%)
Mar 06, 2024
248.78
250.35
246.76
249.72
1,780,255
+1.19(+0.48%)
Mar 05, 2024
247.43
249.08
247.04
248.54
1,444,849
+1.10(+0.44%)
Mar 04, 2024
248.64
249.80
247.25
247.44
2,010,347
-2.35(-0.94%)
Mar 01, 2024
250.42
251.14
249.07
249.79
1,639,991
-1.05(-0.42%)
Feb 29, 2024
253.10
253.10
249.62
250.84
2,404,871
-1.90(-0.75%)
Feb 28, 2024
254.16
254.16
252.59
252.74
1,434,625
-1.29(-0.51%)
Feb 27, 2024
253.18
254.18
252.24
254.03
962,392
+0.03(+0.01%)
Feb 26, 2024
255.27
256.99
253.84
254.00
1,255,928
-1.17(-0.46%)
Feb 23, 2024
255.62
256.78
253.87
255.16
1,156,874
+0.57(+0.22%)
Feb 22, 2024
251.82
254.87
249.88
254.60
1,237,547
+3.47(+1.38%)
Feb 21, 2024
251.43
252.32
249.35
251.13
995,287
+1.45(+0.58%)
Feb 20, 2024
249.55
251.72
249.30
249.68
1,252,386
-0.39(-0.16%)
Feb 16, 2024
250.34
251.87
249.17
250.07
1,333,875
-0.16(-0.06%)
Feb 15, 2024
247.56
250.93
247.45
250.23
1,452,745
+2.93(+1.18%)
Feb 14, 2024
246.18
247.97
245.66
247.30
2,061,105
+1.30(+0.53%)
Feb 13, 2024
248.09
249.48
244.15
246.00
1,510,019
-1.19(-0.48%)
Feb 12, 2024
246.53
248.38
245.69
247.19
1,238,752
+0.80(+0.32%)
Feb 09, 2024
242.52
246.46
242.52
246.39
1,476,154
+2.86(+1.17%)
Feb 08, 2024
245.24
246.01
241.60
243.53
1,636,112
-2.54(-1.03%)
Feb 07, 2024
246.83
247.53
245.05
246.07
1,989,070
-0.78(-0.31%)
Feb 06, 2024
248.27
248.79
246.31
246.85
1,430,593
-1.57(-0.63%)
Feb 05, 2024
245.51
248.79
245.01
248.43
2,146,090
+2.55(+1.04%)
Feb 02, 2024
245.01
247.37
245.01
245.88
2,101,552
+1.74(+0.71%)
Feb 01, 2024
243.92
245.06
241.56
244.14
2,041,636
-0.05(-0.02%)
Jan 31, 2024
246.38
247.73
243.41
244.19
3,542,623
+1.82(+0.75%)
Jan 30, 2024
242.78
243.18
241.33
242.37
2,649,863
+0.40(+0.16%)
Jan 29, 2024
239.95
242.12
239.41
241.97
1,744,237
+1.52(+0.63%)
Jan 26, 2024
240.25
240.74
239.33
240.44
1,769,912
+0.03(+0.01%)
Jan 25, 2024
240.90
242.39
238.38
240.41
2,026,808
-0.37(-0.15%)
Jan 24, 2024
240.94
243.53
240.46
240.78
2,483,170
+1.23(+0.51%)
Jan 23, 2024
239.21
241.33
238.94
239.56
2,242,701
+1.35(+0.57%)
Jan 22, 2024
236.88
239.54
236.88
238.21
2,558,704
+1.67(+0.71%)
Jan 19, 2024
232.15
237.25
231.59
236.54
3,561,419
+7.27(+3.17%)
Jan 18, 2024
227.44
229.48
225.99
229.27
1,284,749
+1.77(+0.78%)
Jan 17, 2024
227.25
231.51
226.93
227.50
2,171,637
+0.52(+0.23%)
Jan 16, 2024
227.07
227.88
225.31
226.98
1,660,454
+0.18(+0.08%)
Jan 12, 2024
227.94
228.67
225.81
226.80
1,451,550
-0.16(-0.07%)
Jan 11, 2024
225.25
227.34
224.00
226.96
1,560,301
+2.45(+1.09%)
Jan 10, 2024
224.00
225.33
222.81
224.51
1,722,467
-0.06(-0.03%)
Jan 09, 2024
225.45
225.45
222.12
224.56
1,297,561
-0.89(-0.39%)
Jan 08, 2024
226.90
227.24
222.95
225.45
1,540,574
-1.50(-0.66%)
Jan 05, 2024
227.96
228.36
225.88
226.95
1,444,001
+0.40(+0.18%)
Jan 04, 2024
227.99
229.43
226.53
226.55
1,589,122
+0.89(+0.39%)
Jan 03, 2024
228.32
228.73
225.60
225.66
1,817,073
-0.94(-0.41%)
Jan 02, 2024
225.62
227.72
225.55
226.60
2,526,337
+1.35(+0.60%)
Dec 29, 2023
223.66
225.87
223.54
225.25
1,677,126
+1.56(+0.70%)
Dec 28, 2023
223.66
224.87
223.34
223.69
1,331,816
+1.73(+0.78%)
Dec 27, 2023
220.28
222.35
220.28
221.95
1,012,706
+0.62(+0.28%)
Dec 26, 2023
219.50
221.72
219.50
221.34
1,137,982
+1.30(+0.59%)
Dec 22, 2023
220.10
221.00
219.48
220.04
1,007,844
+0.75(+0.34%)
Dec 21, 2023
217.36
219.44
216.19
219.29
1,578,200
+1.21(+0.55%)
Dec 20, 2023
219.54
220.69
218.00
218.09
1,677,709
-2.99(-1.35%)
Dec 19, 2023
219.54
221.14
218.74
221.08
1,860,117
+1.50(+0.68%)
Dec 18, 2023
219.54
220.87
218.46
219.58
1,497,146
+0.24(+0.11%)
Dec 15, 2023
218.49
221.14
216.82
219.34
5,593,219
-0.44(-0.20%)
Dec 14, 2023
223.89
223.89
217.45
219.78
4,855,779
-4.72(-2.10%)
Dec 13, 2023
225.30
226.62
224.17
224.51
2,355,276
-0.95(-0.42%)
Dec 12, 2023
223.92
226.36
223.18
225.46
1,807,930
+2.58(+1.16%)
Dec 11, 2023
222.32
223.56
220.67
222.88
2,134,201
+1.55(+0.70%)
Dec 08, 2023
221.32
221.86
220.07
221.33
2,569,117
-0.22(-0.10%)
Dec 07, 2023
223.40
223.69
221.34
221.55
2,220,373
-1.15(-0.52%)
Dec 06, 2023
225.44
226.18
221.25
222.70
1,856,066
-2.57(-1.14%)
Dec 05, 2023
226.06
227.11
224.85
225.27
1,648,599
-1.23(-0.54%)
Dec 04, 2023
226.83
228.76
225.90
226.50
2,180,043
-0.54(-0.24%)
Dec 01, 2023
226.72
228.08
226.12
227.04
1,587,292
-0.76(-0.34%)
Nov 30, 2023
223.40
228.66
222.92
227.80
5,263,282
+4.32(+1.93%)
Nov 29, 2023
222.35
224.31
221.74
223.48
2,343,229
+0.09(+0.04%)
Nov 28, 2023
226.32
226.43
223.10
223.39
1,384,166
-3.34(-1.47%)
Nov 27, 2023
225.90
226.99
225.42
226.73
1,383,407
+1.30(+0.58%)
Nov 24, 2023
225.79
227.34
224.84
225.43
788,103
+0.37(+0.16%)
Nov 22, 2023
222.96
225.85
222.53
225.06
1,312,171
+1.37(+0.61%)
Nov 21, 2023
222.99
224.80
221.67
223.69
1,375,957
+2.12(+0.95%)
Nov 20, 2023
220.43
222.66
219.70
221.58
1,416,687
+0.53(+0.24%)
Nov 17, 2023
220.43
222.32
219.95
221.05
1,514,372
+0.62(+0.28%)
Nov 16, 2023
218.17
221.50
217.47
220.43
1,692,236
+3.75(+1.73%)
Nov 15, 2023
217.99
218.97
214.72
216.67
2,442,287
-1.32(-0.61%)
Nov 14, 2023
218.69
219.54
215.21
217.99
2,616,317
-2.43(-1.10%)
Nov 13, 2023
221.38
222.70
219.74
220.43
1,361,179
-0.44(-0.20%)
Nov 10, 2023
218.61
221.03
217.28
220.86
2,510,057
+3.59(+1.65%)
Nov 09, 2023
218.08
218.89
216.90
217.28
1,540,486
-0.18(-0.08%)
Nov 08, 2023
218.13
219.37
215.86
217.46
1,288,678
+0.07(+0.03%)
Nov 07, 2023
217.57
218.61
217.04
217.39
1,209,082
-0.61(-0.28%)
Nov 06, 2023
218.35
218.39
216.12
217.99
1,419,549
+0.75(+0.35%)
Nov 03, 2023
218.08
218.43
214.90
217.24
2,024,424
+0.19(+0.09%)
Nov 02, 2023
217.92
219.83
214.01
217.05
3,412,783
-1.70(-0.78%)
Nov 01, 2023
214.35
220.08
213.78
218.75
2,249,028
+5.65(+2.65%)
Oct 31, 2023
213.52
214.14
211.31
213.10
3,351,967
+0.91(+0.43%)
Oct 30, 2023
208.76
212.85
208.76
212.18
2,475,238
+5.11(+2.47%)
Oct 27, 2023
209.86
210.73
205.99
207.07
1,894,482
-4.51(-2.13%)
Oct 26, 2023
215.33
215.99
210.86
211.58
2,540,173
-2.54(-1.19%)
Oct 25, 2023
213.46
216.95
209.76
214.12
2,948,682
+4.18(+1.99%)
Oct 24, 2023
206.00
210.24
206.00
209.94
2,513,412
+4.88(+2.38%)
Oct 23, 2023
205.28
206.34
204.18
205.06
1,376,009
-1.46(-0.71%)
Oct 20, 2023
207.91
209.92
205.81
206.51
1,381,770
-2.54(-1.22%)
Oct 19, 2023
213.60
214.33
208.45
209.06
1,831,837
-4.58(-2.14%)
Oct 18, 2023
214.72
217.15
213.18
213.63
1,684,559
-0.96(-0.45%)
Oct 17, 2023
212.99
215.37
212.62
214.60
1,128,574
+2.09(+0.99%)
Oct 16, 2023
210.50
213.93
210.49
212.50
1,295,588
+3.06(+1.46%)
Oct 13, 2023
208.23
211.23
208.23
209.44
1,612,598
+1.59(+0.76%)
Oct 12, 2023
209.49
210.34
206.93
207.85
1,461,101
-0.83(-0.40%)
Oct 11, 2023
208.05
208.91
206.73
208.69
1,772,174
+0.51(+0.24%)
Oct 10, 2023
209.36
209.82
206.56
208.18
1,537,153
-0.81(-0.39%)
Oct 09, 2023
208.19
209.16
207.43
209.00
1,242,396
+0.93(+0.45%)
Oct 06, 2023
208.96
209.72
207.56
208.06
1,477,298
-1.20(-0.57%)
Oct 05, 2023
207.35
210.00
205.84
209.26
1,631,498
+3.07(+1.49%)
Oct 04, 2023
203.53
206.38
202.70
206.20
1,801,089
+2.74(+1.35%)
Oct 03, 2023
204.73
204.82
202.72
203.46
1,494,097
-1.48(-0.72%)
Oct 02, 2023
205.52
205.89
204.04
204.94
1,490,308
-1.77(-0.86%)
Sep 29, 2023
210.50
210.53
205.46
206.70
1,728,569
-4.06(-1.93%)
Sep 28, 2023
211.02
211.75
210.36
210.76
1,066,266
+0.64(+0.30%)
Sep 27, 2023
210.66
211.19
208.02
210.13
1,562,568
-0.34(-0.16%)
Sep 26, 2023
210.27
211.73
209.52
210.47
1,370,935
-0.26(-0.12%)
Sep 25, 2023
210.24
210.92
210.25
210.72
1,036,728
-0.84(-0.40%)
Sep 22, 2023
210.84
213.05
210.84
211.57
1,241,787
+0.59(+0.28%)
Sep 21, 2023
212.00
213.33
210.83
210.98
1,475,675
-1.26(-0.59%)
Sep 20, 2023
213.47
214.56
212.06
212.24
2,143,446
-0.51(-0.24%)
Sep 19, 2023
213.23
213.59
211.00
212.75
1,950,428
+0.16(+0.07%)
Sep 18, 2023
210.69
212.86
209.49
212.59
1,576,434
+1.90(+0.90%)
Sep 15, 2023
209.85
210.93
208.95
210.69
3,873,534
+0.22(+0.10%)
Sep 14, 2023
208.75
210.87
207.81
210.48
1,896,747
+2.95(+1.42%)
Sep 13, 2023
207.26
207.65
205.78
207.53
1,656,197
+1.56(+0.76%)
Sep 12, 2023
204.51
207.43
203.96
205.97
1,598,859
+1.92(+0.94%)
Sep 11, 2023
203.21
205.08
202.73
204.05
1,271,348
+1.66(+0.82%)
Sep 08, 2023
201.74
204.19
201.71
202.38
1,799,220
+0.64(+0.32%)
Sep 07, 2023
200.40
203.52
200.29
201.74
1,681,260
+2.06(+1.03%)
Sep 06, 2023
197.20
200.25
196.45
199.69
1,755,924
+1.86(+0.94%)
Sep 05, 2023
200.22
200.86
197.50
197.83
1,807,319
-3.19(-1.59%)
Sep 01, 2023
200.30
202.07
199.96
201.02
1,261,699
+2.39(+1.20%)
Aug 31, 2023
200.28
200.34
197.94
198.63
1,783,093
-0.88(-0.44%)
Aug 30, 2023
199.68
200.83
198.70
199.51
1,407,705
-0.17(-0.08%)
Aug 29, 2023
199.25
199.75
197.09
199.68
1,151,427
+1.15(+0.58%)
Aug 28, 2023
199.63
200.42
197.70
198.53
1,160,782
-0.85(-0.43%)
Aug 25, 2023
199.33
200.92
198.20
199.38
1,242,260
+0.45(+0.23%)
Aug 24, 2023
198.46
201.10
198.28
198.92
932,744
-0.11(-0.05%)
Aug 23, 2023
197.35
199.09
197.35
199.03
1,406,686
+2.16(+1.10%)
Aug 22, 2023
196.97
198.19
196.27
196.88
1,268,773
-0.94(-0.48%)
Aug 21, 2023
198.00
198.71
195.89
197.82
1,987,395
+0.15(+0.08%)
Aug 18, 2023
197.18
198.69
196.71
197.67
1,318,511
-0.14(-0.07%)
Aug 17, 2023
200.73
201.46
197.27
197.81
1,568,323
-1.97(-0.98%)
Aug 16, 2023
197.06
200.62
196.99
199.77
1,460,480
+2.63(+1.33%)
Aug 15, 2023
197.94
198.68
196.48
197.14
1,336,531
-2.27(-1.14%)
Aug 14, 2023
200.25
200.30
198.29
199.42
1,912,515
-0.10(-0.05%)
Aug 11, 2023
198.85
200.56
198.43
199.52
1,343,191
+0.16(+0.08%)
Aug 10, 2023
200.89
202.94
198.77
199.36
1,736,511
+0.60(+0.30%)
Aug 09, 2023
198.44
200.68
197.90
198.76
1,673,555
-0.08(-0.04%)
Aug 08, 2023
199.44
199.91
197.89
198.84
1,589,189
-1.92(-0.96%)
Aug 07, 2023
200.01
202.78
199.62
200.75
1,332,837
+2.08(+1.04%)
Aug 04, 2023
200.25
201.84
198.47
198.68
1,505,937
-1.96(-0.98%)
Aug 03, 2023
202.93
203.05
200.40
200.63
1,502,758
-2.62(-1.29%)
Aug 02, 2023
200.76
204.99
200.68
203.25
1,581,748
+2.30(+1.15%)
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
.