CB - Chubb Ltd
283.98
-6.720 -2.366%
Share volume: 2,120,903
Last Updated: 03-12-2025
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$290.70
-6.72
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $288.97 | $288.97 | $289.94 | $289.94 | $280.40 | $280.40 | $283.98 | $283.98 | 2,120,903 | $2,120,903.00 |
| 03-11-2025 | $291.71 | $291.71 | $293.10 | $293.10 | $289.04 | $289.04 | $290.70 | $290.70 | 2,966,982 | $2,966,982.00 |
| 03-10-2025 | $286.12 | $286.12 | $295.73 | $295.73 | $284.18 | $284.18 | $292.96 | $292.96 | 3,741,384 | $3,741,384.00 |
| 03-07-2025 | $285.63 | $285.63 | $287.36 | $287.36 | $283.53 | $283.53 | $286.59 | $286.59 | 1,260,059 | $1,260,059.00 |
| 03-06-2025 | $286.51 | $286.51 | $287.20 | $287.20 | $282.77 | $282.77 | $286.29 | $286.29 | 1,355,069 | $1,355,069.00 |
| 03-05-2025 | $285.49 | $285.49 | $288.79 | $288.79 | $283.91 | $283.91 | $287.01 | $287.01 | 1,974,921 | $1,974,921.00 |
| 03-04-2025 | $290.28 | $290.28 | $291.50 | $291.50 | $283.51 | $283.51 | $284.15 | $284.15 | 2,007,124 | $2,007,124.00 |
| 03-03-2025 | $286.57 | $286.57 | $291.09 | $291.09 | $286.31 | $286.31 | $289.69 | $289.69 | 1,687,479 | $1,687,479.00 |
| 02-28-2025 | $283.74 | $283.74 | $286.39 | $286.39 | $280.52 | $280.52 | $285.48 | $285.48 | 2,528,833 | $2,484,236.00 |
| 02-27-2025 | $274.81 | $274.81 | $282.47 | $282.47 | $274.55 | $274.55 | $281.69 | $281.69 | 1,631,021 | $1,631,021.00 |