5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
-4.21%
3 MONTH PERFORMANCE
-6.01%
6 MONTH PERFORMANCE
+3.25%
YEAR-TO-DATE PERFORMANCE
+20.88%
1 YEAR PERFORMANCE
+23.74%
Chubb Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $272.77 | $273.20 (0.16%) | $275.67 | $270.60 | 2.95 M | $110.33 B |
| 12/19/2024 | $271.57 | $273.16 (0.59%) | $276.36 | $271.57 | 2.27 M | $110.31 B |
| 12/18/2024 | $275.05 | $271.57 (-1.27%) | $277.82 | $271.28 | 2.04 M | $109.67 B |
| 12/17/2024 | $273.04 | $276.69 (1.34%) | $277.42 | $272.70 | 2.12 M | $111.74 B |
| 12/16/2024 | $276.10 | $275.72 (-0.14%) | $277.48 | $275.08 | 1.98 M | $111.34 B |
| 12/13/2024 | $275.78 | $276.09 (0.11%) | $277.70 | $274.47 | 1.38 M | $111.49 B |
| 12/12/2024 | $277.76 | $275.38 (-0.86%) | $278.83 | $274.66 | 1.22 M | $111.21 B |
| 12/11/2024 | $274.40 | $276.22 (0.66%) | $276.94 | $273.64 | 1.38 M | $111.55 B |
| 12/10/2024 | $277.00 | $274.60 (-0.87%) | $277.49 | $272.39 | 2.13 M | $110.89 B |
| 12/09/2024 | $283.00 | $277.32 (-2.01%) | $284.59 | $276.88 | 2.16 M | $111.99 B |
| 12/06/2024 | $286.62 | $283.32 (-1.15%) | $287.26 | $282.12 | 1.51 M | $114.41 B |
| 12/05/2024 | $286.58 | $286.62 (0.01%) | $288.08 | $284.13 | 1.87 M | $115.75 B |
| 12/04/2024 | $286.00 | $284.60 (-0.49%) | $286.00 | $284.04 | 1.27 M | $114.93 B |
| 12/03/2024 | $289.89 | $286.25 (-1.26%) | $292.50 | $285.70 | 1.37 M | $115.60 B |
| 12/02/2024 | $290.00 | $289.91 (-0.03%) | $291.19 | $287.55 | 1.52 M | $117.07 B |
| 11/29/2024 | $289.72 | $288.73 (-0.34%) | $291.46 | $288.67 | 1.24 M | $116.60 B |
| 11/27/2024 | $289.23 | $290.34 (0.38%) | $292.75 | $289.20 | 848,871 | $117.25 B |
| 11/26/2024 | $286.38 | $288.48 (0.73%) | $288.76 | $284.68 | 1.62 M | $116.50 B |
| 11/25/2024 | $285.16 | $286.42 (0.44%) | $287.74 | $282.87 | 1.83 M | $115.67 B |
| 11/22/2024 | $285.00 | $285.21 (0.07%) | $286.97 | $283.75 | 1.72 M | $115.18 B |
| 11/21/2024 | $284.25 | $285.11 (0.3%) | $285.62 | $282.70 | 1.42 M | $115.14 B |
| 11/20/2024 | $285.51 | $282.84 (-0.94%) | $287.20 | $280.08 | 1.21 M | $114.22 B |
| 11/19/2024 | $286.77 | $283.87 (-1.01%) | $287.47 | $283.27 | 1.06 M | $114.64 B |
| 11/18/2024 | $286.46 | $288.73 (0.79%) | $289.99 | $286.02 | 1.13 M | $116.60 B |
| 11/15/2024 | $286.89 | $288.00 (0.39%) | $291.08 | $286.89 | 1.79 M | $116.30 B |
| 11/14/2024 | $282.77 | $286.93 (1.47%) | $287.03 | $282.50 | 2.17 M | $115.87 B |
| 11/13/2024 | $282.92 | $283.38 (0.16%) | $284.31 | $281.78 | 1.24 M | $114.44 B |
| 11/12/2024 | $280.60 | $282.89 (0.82%) | $284.40 | $280.11 | 1.99 M | $114.24 B |
| 11/11/2024 | $282.56 | $280.70 (-0.66%) | $285.30 | $280.42 | 1.02 M | $113.36 B |
| 11/08/2024 | $280.32 | $281.36 (0.37%) | $283.18 | $279.02 | 1.06 M | $113.62 B |
| 11/07/2024 | $280.90 | $277.99 (-1.04%) | $281.00 | $277.71 | 1.52 M | $112.26 B |
| 11/06/2024 | $288.44 | $280.01 (-2.92%) | $289.43 | $276.00 | 2.26 M | $113.08 B |
| 11/05/2024 | $276.99 | $277.29 (0.11%) | $277.66 | $275.66 | 1.68 M | $111.98 B |
| 11/04/2024 | $277.99 | $276.08 (-0.69%) | $278.18 | $275.59 | 1.99 M | $111.49 B |
| 11/01/2024 | $282.29 | $277.41 (-1.73%) | $284.33 | $277.00 | 1.78 M | $112.03 B |
| 10/31/2024 | $284.43 | $282.44 (-0.7%) | $285.01 | $281.86 | 1.91 M | $114.06 B |
| 10/30/2024 | $289.67 | $283.64 (-2.08%) | $290.57 | $283.05 | 1.81 M | $114.54 B |
| 10/29/2024 | $290.06 | $287.20 (-0.99%) | $290.79 | $287.11 | 1.39 M | $115.98 B |
| 10/28/2024 | $289.53 | $290.02 (0.17%) | $290.81 | $288.89 | 893,459 | $117.12 B |
| 10/25/2024 | $294.60 | $287.99 (-2.24%) | $294.91 | $287.50 | 1.24 M | $116.30 B |
| 10/24/2024 | $295.01 | $293.96 (-0.36%) | $295.67 | $293.45 | 962,832 | $118.71 B |
| 10/23/2024 | $295.98 | $295.00 (-0.33%) | $296.47 | $293.52 | 1.12 M | $119.13 B |
| 10/22/2024 | $296.48 | $297.11 (0.21%) | $298.04 | $293.75 | 1.54 M | $119.98 B |
| 10/21/2024 | $301.38 | $297.85 (-1.17%) | $302.00 | $297.02 | 1.05 M | $120.28 B |
| 10/18/2024 | $301.48 | $301.66 (0.06%) | $301.98 | $298.15 | 1.71 M | $121.82 B |
| 10/17/2024 | $296.36 | $301.89 (1.87%) | $302.05 | $295.58 | 2.13 M | $121.91 B |
| 10/16/2024 | $287.48 | $293.10 (1.95%) | $293.53 | $287.00 | 1.09 M | $118.36 B |
| 10/15/2024 | $289.43 | $287.40 (-0.7%) | $291.08 | $287.12 | 1.24 M | $116.06 B |
| 10/14/2024 | $287.69 | $288.71 (0.35%) | $289.90 | $285.51 | 656,800 | $116.59 B |
| 10/11/2024 | $286.12 | $286.83 (0.25%) | $288.48 | $285.29 | 798,974 | $115.83 B |
| 10/10/2024 | $288.25 | $284.70 (-1.23%) | $289.87 | $283.41 | 1.06 M | $114.97 B |
| 10/09/2024 | $279.02 | $282.83 (1.37%) | $284.66 | $278.29 | 1.21 M | $114.22 B |
| 10/08/2024 | $276.71 | $279.96 (1.17%) | $281.23 | $276.02 | 1.41 M | $113.06 B |
| 10/07/2024 | $289.38 | $277.18 (-4.22%) | $289.52 | $275.22 | 2.39 M | $111.93 B |
| 10/04/2024 | $284.50 | $290.59 (2.14%) | $290.80 | $284.03 | 967,956 | $117.35 B |
| 10/03/2024 | $291.35 | $288.54 (-0.96%) | $291.98 | $288.22 | 758,183 | $116.52 B |
| 10/02/2024 | $291.54 | $291.33 (-0.07%) | $293.71 | $290.36 | 1.31 M | $117.65 B |
| 10/01/2024 | $287.83 | $292.12 (1.49%) | $293.57 | $286.45 | 1.77 M | $117.97 B |
| 09/30/2024 | $289.13 | $288.39 (-0.26%) | $289.23 | $285.27 | 1.18 M | $116.46 B |
| 09/27/2024 | $289.39 | $289.57 (0.06%) | $290.34 | $288.34 | 865,522 | $116.94 B |
| 09/26/2024 | $288.11 | $289.84 (0.6%) | $290.85 | $287.20 | 1.03 M | $117.05 B |
| 09/25/2024 | $291.50 | $290.33 (-0.4%) | $291.80 | $289.31 | 1.11 M | $117.24 B |
| 09/24/2024 | $292.05 | $289.76 (-0.78%) | $292.11 | $289.07 | 1.87 M | $117.01 B |
| 09/23/2024 | $290.48 | $292.11 (0.56%) | $292.94 | $290.46 | 1.47 M | $117.96 B |