NYSE:CB
D/B/A Chubb Limited New Stock Price (Quote)
$248.64
-0.580 (-0.233%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $238.85 | $259.00 | Tuesday, 30th Apr 2024 CB stock ended at $248.64. This is 0.233% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.83% from a day low at $248.25 to a day high of $250.30. |
| 90 days | $238.85 | $260.59 | |
| 52 weeks | $183.71 | $260.59 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $249.66 | $250.30 | $248.25 | $248.64 | 1 657 453 |
| Apr 29, 2024 | $245.57 | $249.35 | $245.51 | $249.22 | 1 999 635 |
| Apr 26, 2024 | $243.99 | $246.91 | $243.14 | $245.45 | 1 518 763 |
| Apr 25, 2024 | $242.75 | $246.36 | $242.25 | $245.96 | 1 879 128 |
| Apr 24, 2024 | $240.57 | $243.61 | $238.85 | $243.01 | 3 135 941 |
| Apr 23, 2024 | $251.82 | $252.95 | $249.14 | $249.88 | 1 870 089 |
| Apr 22, 2024 | $251.02 | $253.57 | $250.00 | $251.50 | 1 311 321 |
| Apr 19, 2024 | $247.04 | $250.63 | $244.97 | $250.21 | 1 403 127 |
| Apr 18, 2024 | $245.20 | $246.06 | $244.44 | $245.39 | 1 262 043 |
| Apr 17, 2024 | $243.58 | $244.99 | $241.38 | $243.53 | 1 745 440 |
| Apr 16, 2024 | $245.91 | $246.64 | $244.62 | $245.21 | 1 205 224 |
| Apr 15, 2024 | $249.35 | $249.39 | $244.25 | $244.44 | 1 150 512 |
| Apr 12, 2024 | $244.58 | $246.01 | $243.82 | $245.81 | 1 435 147 |
| Apr 11, 2024 | $247.00 | $247.06 | $244.06 | $244.53 | 2 104 710 |
| Apr 10, 2024 | $248.40 | $250.57 | $247.07 | $248.00 | 1 283 127 |
| Apr 09, 2024 | $253.32 | $253.69 | $246.85 | $248.03 | 1 185 414 |
| Apr 08, 2024 | $252.56 | $253.88 | $251.83 | $253.16 | 795 521 |
| Apr 05, 2024 | $254.00 | $254.71 | $252.45 | $252.90 | 1 228 862 |
| Apr 04, 2024 | $255.31 | $257.07 | $252.03 | $252.23 | 884 791 |
| Apr 03, 2024 | $256.06 | $256.94 | $254.60 | $254.79 | 764 257 |
| Apr 02, 2024 | $257.86 | $258.28 | $256.08 | $256.34 | 926 366 |
| Apr 01, 2024 | $258.97 | $259.00 | $256.60 | $257.40 | 708 763 |
| Mar 28, 2024 | $259.18 | $259.92 | $257.97 | $259.13 | 1 627 056 |
| Mar 27, 2024 | $256.98 | $258.59 | $256.60 | $258.50 | 1 292 020 |
| Mar 26, 2024 | $254.78 | $257.56 | $254.41 | $256.08 | 1 782 594 |
