CB
Chubb Limited
NYQ
$312.27
+2.49
(+0.80%)
Pullback · -1.52σ
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $309.14 | $314.46 | $308.61 | $312.27 | 1.4M |
| 2026-06-01 | $310.12 | $313.28 | $309.43 | $309.78 | 1.7M |
| 2026-05-29 | $315.78 | $316.48 | $310.68 | $311.73 | 4.0M |
| 2026-05-28 | $320.01 | $321.30 | $316.00 | $316.22 | 1.7M |
| 2026-05-27 | $325.07 | $327.93 | $320.47 | $320.63 | 1.4M |
| 2026-05-26 | $328.00 | $329.78 | $323.81 | $325.45 | 1.5M |
| 2026-05-22 | $331.00 | $331.98 | $327.39 | $327.89 | 1.4M |
| 2026-05-21 | $326.78 | $331.99 | $323.35 | $330.26 | 1.0M |
| 2026-05-20 | $331.60 | $331.60 | $327.49 | $328.38 | 1.5M |
| 2026-05-19 | $330.84 | $334.03 | $327.92 | $330.13 | 1.5M |
| 2026-05-18 | $324.42 | $331.44 | $324.15 | $330.33 | 1.6M |
| 2026-05-15 | $322.33 | $325.82 | $321.36 | $324.15 | 1.5M |
| 2026-05-14 | $317.83 | $320.31 | $317.50 | $320.09 | 1.0M |
| 2026-05-13 | $320.22 | $324.51 | $315.04 | $316.01 | 2.2M |
| 2026-05-12 | $320.61 | $324.92 | $318.59 | $322.04 | 1.6M |
| 2026-05-11 | $321.70 | $322.64 | $318.21 | $320.26 | 1.3M |
| 2026-05-08 | $322.13 | $323.64 | $318.55 | $319.64 | 0.9M |
| 2026-05-07 | $320.39 | $322.66 | $318.85 | $321.28 | 1.1M |
| 2026-05-06 | $323.25 | $326.75 | $320.63 | $321.90 | 1.3M |
| 2026-05-05 | $324.63 | $326.03 | $322.46 | $322.57 | 1.3M |
| 2026-05-04 | $324.21 | $328.63 | $322.65 | $325.12 | 1.8M |
| 2026-05-01 | $328.85 | $331.52 | $326.00 | $326.22 | 1.3M |
| 2026-04-30 | $323.28 | $328.72 | $321.68 | $327.00 | 2.6M |
| 2026-04-29 | $329.74 | $330.50 | $323.56 | $325.75 | 2.2M |
| 2026-04-28 | $329.26 | $332.65 | $327.29 | $330.34 | 1.6M |
| 2026-04-27 | $323.48 | $329.93 | $323.09 | $324.60 | 1.5M |
| 2026-04-24 | $330.79 | $332.00 | $325.38 | $326.12 | 1.9M |
| 2026-04-23 | $326.40 | $332.93 | $325.79 | $332.88 | 1.7M |
| 2026-04-22 | $321.66 | $328.64 | $320.00 | $325.43 | 2.0M |
| 2026-04-21 | $328.81 | $331.35 | $326.01 | $329.29 | 2.2M |
| 2026-04-20 | $331.87 | $334.97 | $328.51 | $329.99 | 1.3M |
| 2026-04-17 | $326.73 | $332.40 | $326.43 | $330.83 | 2.2M |
| 2026-04-16 | $327.27 | $328.91 | $325.78 | $328.42 | 1.6M |
| 2026-04-15 | $325.26 | $330.00 | $324.65 | $327.27 | 1.6M |
| 2026-04-14 | $327.50 | $328.43 | $324.50 | $325.74 | 1.3M |
| 2026-04-13 | $327.91 | $330.04 | $326.65 | $329.98 | 1.6M |
| 2026-04-10 | $332.91 | $332.99 | $324.50 | $327.91 | 1.3M |
| 2026-04-09 | $330.78 | $336.14 | $330.21 | $332.94 | 1.2M |
| 2026-04-08 | $325.28 | $332.81 | $323.02 | $332.64 | 1.3M |
| 2026-04-07 | $326.60 | $329.58 | $325.37 | $327.40 | 1.1M |
| 2026-04-06 | $326.69 | $328.05 | $323.79 | $326.90 | 1.3M |
| 2026-04-02 | $328.24 | $330.53 | $326.96 | $328.33 | 1.0M |
| 2026-04-01 | $324.96 | $328.50 | $323.95 | $327.16 | 1.2M |
| 2026-03-31 | $326.67 | $328.44 | $320.97 | $325.93 | 1.9M |
| 2026-03-30 | $321.88 | $327.06 | $320.35 | $325.35 | 1.2M |
| 2026-03-27 | $324.87 | $326.51 | $318.31 | $319.09 | 1.6M |
| 2026-03-26 | $323.66 | $326.19 | $323.42 | $324.31 | 1.5M |
| 2026-03-25 | $326.37 | $327.91 | $322.12 | $323.21 | 1.6M |
| 2026-03-24 | $326.09 | $329.50 | $325.20 | $325.61 | 1.2M |
| 2026-03-23 | $326.87 | $329.13 | $324.30 | $326.37 | 1.6M |
| 2026-03-20 | $322.30 | $325.47 | $321.14 | $322.58 | 3.7M |
| 2026-03-19 | $329.30 | $330.38 | $322.52 | $323.64 | 2.2M |
| 2026-03-18 | $329.77 | $331.36 | $327.92 | $327.98 | 1.5M |
| 2026-03-17 | $332.75 | $334.34 | $330.58 | $330.87 | 1.6M |
| 2026-03-16 | $329.82 | $332.43 | $328.05 | $330.12 | 1.8M |
| 2026-03-13 | $330.42 | $333.44 | $328.07 | $328.97 | 2.0M |
| 2026-03-12 | $321.33 | $330.69 | $320.08 | $329.56 | 2.0M |
| 2026-03-11 | $323.98 | $326.62 | $322.07 | $322.76 | 2.2M |
| 2026-03-10 | $323.35 | $328.12 | $322.27 | $325.24 | 1.2M |
| 2026-03-09 | $326.15 | $327.51 | $321.75 | $324.40 | 1.7M |
| 2026-03-06 | $331.01 | $332.21 | $322.68 | $328.00 | 2.1M |
| 2026-03-05 | $333.94 | $335.60 | $328.95 | $332.46 | 1.9M |
| 2026-03-04 | $337.52 | $338.00 | $333.82 | $334.14 | 1.5M |
| 2026-03-03 | $338.90 | $340.89 | $334.45 | $338.30 | 2.4M |
| 2026-03-02 | $341.75 | $345.67 | $338.82 | $342.76 | 1.9M |
| 2026-02-27 | $340.00 | $342.69 | $337.30 | $340.86 | 2.2M |
| 2026-02-26 | $335.87 | $338.79 | $335.04 | $337.92 | 1.8M |
| 2026-02-25 | $337.00 | $338.19 | $332.64 | $334.54 | 1.4M |
| 2026-02-24 | $333.52 | $337.42 | $331.01 | $336.85 | 1.6M |
| 2026-02-23 | $331.50 | $335.23 | $330.18 | $333.39 | 1.9M |
| 2026-02-20 | $330.95 | $331.65 | $326.74 | $331.62 | 1.5M |
| 2026-02-19 | $329.16 | $330.27 | $327.05 | $329.16 | 1.3M |
| 2026-02-18 | $332.50 | $333.49 | $327.49 | $329.29 | 1.6M |
| 2026-02-17 | $328.02 | $333.53 | $326.63 | $331.89 | 2.0M |
| 2026-02-13 | $330.68 | $334.00 | $322.29 | $324.95 | 2.0M |
| 2026-02-12 | $330.07 | $335.60 | $327.95 | $332.51 | 2.2M |
| 2026-02-11 | $325.57 | $329.57 | $322.85 | $329.07 | 1.3M |
| 2026-02-10 | $328.52 | $331.14 | $323.47 | $326.25 | 1.9M |
| 2026-02-09 | $330.89 | $335.59 | $324.07 | $326.17 | 2.2M |
| 2026-02-06 | $331.98 | $335.34 | $327.62 | $330.97 | 1.8M |
| 2026-02-05 | $330.00 | $334.28 | $327.49 | $331.28 | 2.1M |
| 2026-02-04 | $320.77 | $333.85 | $315.00 | $329.45 | 3.2M |
| 2026-02-03 | $310.10 | $314.92 | $309.55 | $313.38 | 1.8M |
| 2026-02-02 | $310.91 | $312.95 | $308.34 | $311.25 | 1.5M |
| 2026-01-30 | $305.75 | $309.70 | $304.69 | $309.56 | 1.8M |
| 2026-01-29 | $305.58 | $308.54 | $302.83 | $306.17 | 1.3M |
| 2026-01-28 | $300.83 | $304.49 | $299.09 | $303.65 | 1.2M |
| 2026-01-27 | $303.37 | $304.80 | $300.47 | $301.47 | 1.2M |
| 2026-01-26 | $302.68 | $305.75 | $302.00 | $303.49 | 1.5M |
| 2026-01-23 | $300.39 | $302.92 | $298.52 | $300.91 | 1.8M |
| 2026-01-22 | $298.27 | $301.34 | $297.05 | $300.92 | 2.3M |
| 2026-01-21 | $300.63 | $303.45 | $296.06 | $299.98 | 2.1M |
| 2026-01-20 | $299.95 | $304.76 | $299.75 | $301.06 | 1.5M |
| 2026-01-16 | $300.03 | $301.46 | $299.03 | $300.77 | 1.7M |
| 2026-01-15 | $301.52 | $303.36 | $300.02 | $301.11 | 1.2M |
| 2026-01-14 | $301.86 | $303.98 | $299.26 | $301.01 | 2.0M |
| 2026-01-13 | $306.23 | $306.67 | $299.49 | $300.69 | 1.8M |
| 2026-01-12 | $307.08 | $309.38 | $305.04 | $306.62 | 1.3M |
| 2026-01-09 | $311.85 | $313.00 | $306.66 | $306.81 | 1.3M |
| 2026-01-08 | $309.95 | $313.56 | $309.00 | $313.00 | 1.8M |
| 2026-01-07 | $308.51 | $309.81 | $306.35 | $306.63 | 1.5M |
| 2026-01-06 | $313.88 | $315.53 | $308.74 | $309.29 | 2.1M |
| 2026-01-05 | $308.00 | $316.94 | $307.00 | $315.19 | 1.9M |
| 2026-01-02 | $310.46 | $311.80 | $307.22 | $310.06 | 1.4M |
| 2025-12-31 | $313.84 | $314.29 | $312.04 | $312.12 | 1.0M |
| 2025-12-30 | $314.46 | $315.05 | $312.89 | $314.14 | 0.7M |
| 2025-12-29 | $314.36 | $315.08 | $313.00 | $314.45 | 0.9M |
| 2025-12-26 | $313.84 | $314.68 | $312.45 | $313.47 | 0.6M |
| 2025-12-24 | $312.60 | $314.40 | $312.46 | $313.32 | 0.5M |
| 2025-12-23 | $311.49 | $314.12 | $311.28 | $313.30 | 1.0M |
| 2025-12-22 | $309.35 | $311.92 | $308.50 | $310.95 | 1.4M |
| 2025-12-19 | $310.41 | $312.36 | $309.08 | $310.60 | 4.2M |
| 2025-12-18 | $311.00 | $312.52 | $309.95 | $310.96 | 2.0M |
| 2025-12-17 | $309.00 | $313.40 | $308.50 | $312.96 | 2.9M |
| 2025-12-16 | $311.40 | $313.46 | $310.77 | $311.04 | 2.5M |
| 2025-12-15 | $309.14 | $313.04 | $308.84 | $312.61 | 2.5M |
| 2025-12-12 | $306.17 | $308.98 | $305.44 | $308.47 | 2.0M |
| 2025-12-11 | $298.57 | $308.31 | $298.37 | $305.98 | 2.4M |
| 2025-12-10 | $301.65 | $303.81 | $295.10 | $296.54 | 3.1M |
| 2025-12-09 | $298.32 | $303.49 | $297.00 | $301.22 | 2.0M |
| 2025-12-08 | $294.50 | $298.33 | $293.37 | $297.23 | 2.4M |
| 2025-12-05 | $293.80 | $295.19 | $291.75 | $295.00 | 2.8M |
| 2025-12-04 | $295.32 | $297.75 | $293.59 | $294.64 | 1.8M |
| 2025-12-03 | $294.88 | $297.07 | $293.50 | $295.05 | 1.8M |