Chubb Limited (CB)
271.88
-2.90 (-1.06%)
Chubb Limited is a global insurance provider that offers a diverse range of property and casualty insurance products and services
The company caters to both individual and commercial clients, providing coverage for various risks including personal property, liability, marine, and specialty lines. With a strong emphasis on risk management and customer service, Chubb operates in numerous countries, delivering tailored insurance solutions that meet the unique needs of its policyholders. Through its comprehensive offerings, the company aims to protect its clients' assets and support them in navigating the complexities of risk in an ever-changing world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 277.81 | 278.12 | 272.94 | 274.78 | 1,543,734 | 274.78 |
| 1/29/2025 | 268.01 | 281.20 | 267.68 | 275.83 | 2,317,029 | 275.83 |
| 1/28/2025 | 276.48 | 277.29 | 271.99 | 272.27 | 1,626,457 | 272.27 |
| 1/27/2025 | 269.37 | 276.76 | 268.82 | 276.49 | 1,776,832 | 276.49 |
| 1/24/2025 | 267.47 | 268.05 | 264.45 | 266.70 | 1,821,561 | 266.70 |
| 1/23/2025 | 268.33 | 269.04 | 264.62 | 266.50 | 1,720,475 | 266.50 |
| 1/22/2025 | 270.48 | 271.97 | 267.88 | 268.32 | 1,799,005 | 268.32 |
| 1/21/2025 | 270.00 | 272.79 | 268.02 | 268.86 | 1,930,693 | 268.86 |
| 1/17/2025 | 274.02 | 275.33 | 269.19 | 269.48 | 1,902,030 | 269.48 |
| 1/16/2025 | 269.22 | 274.16 | 269.22 | 273.53 | 1,272,393 | 273.53 |
| 1/15/2025 | 267.66 | 269.34 | 265.75 | 268.41 | 2,231,044 | 268.41 |
| 1/14/2025 | 262.27 | 265.81 | 260.97 | 265.51 | 1,692,052 | 265.51 |
| 1/13/2025 | 256.97 | 261.92 | 256.00 | 261.76 | 3,114,959 | 261.76 |
| 1/10/2025 | 259.09 | 263.46 | 252.16 | 257.71 | 4,196,346 | 257.71 |
| 1/08/2025 | 268.00 | 268.13 | 264.17 | 266.65 | 2,381,978 | 266.65 |
| 1/07/2025 | 268.19 | 271.78 | 267.45 | 268.76 | 2,042,912 | 268.76 |
| 1/06/2025 | 271.51 | 271.97 | 267.00 | 267.31 | 2,587,218 | 267.31 |
| 1/03/2025 | 273.23 | 275.00 | 270.25 | 271.73 | 1,155,613 | 271.73 |
| 1/02/2025 | 277.52 | 277.71 | 271.24 | 272.52 | 949,637 | 272.52 |
| 12/31/2024 | 275.41 | 0.00 | 276.30 | 276.30 | 0 | 276.30 |
| 12/30/2024 | 275.27 | 276.37 | 273.40 | 275.41 | 920,330 | 275.41 |
| 12/27/2024 | 276.61 | 280.34 | 276.61 | 277.68 | 1,088,625 | 277.68 |
| 12/26/2024 | 275.75 | 278.94 | 275.71 | 278.27 | 697,411 | 278.27 |
| 12/24/2024 | 275.27 | 276.54 | 274.60 | 276.54 | 399,646 | 276.54 |
| 12/23/2024 | 271.50 | 275.81 | 271.50 | 275.38 | 1,322,078 | 275.38 |
| 12/20/2024 | 272.77 | 275.67 | 270.60 | 273.20 | 2,953,087 | 273.20 |
| 12/19/2024 | 271.57 | 276.36 | 271.57 | 275.02 | 1,334,450 | 275.02 |
| 12/18/2024 | 275.05 | 277.82 | 271.28 | 271.57 | 2,044,314 | 271.57 |
| 12/17/2024 | 273.04 | 277.42 | 272.70 | 276.69 | 2,115,970 | 276.69 |
| 12/16/2024 | 276.10 | 277.48 | 275.08 | 275.72 | 2,109,536 | 275.72 |
| 12/13/2024 | 275.78 | 277.70 | 274.47 | 276.09 | 1,383,880 | 276.09 |
| 12/12/2024 | 277.76 | 278.83 | 274.66 | 275.38 | 1,216,596 | 274.47 |
| 12/11/2024 | 274.40 | 276.94 | 273.64 | 276.22 | 1,375,084 | 275.31 |
| 12/10/2024 | 277.00 | 277.49 | 272.39 | 274.60 | 2,129,959 | 273.69 |
| 12/09/2024 | 283.00 | 284.59 | 276.88 | 277.32 | 2,160,230 | 276.40 |
| 12/06/2024 | 286.62 | 287.26 | 282.12 | 283.32 | 1,507,328 | 282.38 |
| 12/05/2024 | 286.58 | 288.08 | 284.13 | 286.62 | 1,870,226 | 285.67 |
| 12/04/2024 | 286.00 | 286.00 | 284.04 | 284.60 | 1,273,487 | 283.66 |
| 12/03/2024 | 289.89 | 292.50 | 285.70 | 286.25 | 1,368,136 | 285.30 |
| 12/02/2024 | 290.00 | 291.19 | 287.55 | 289.91 | 1,517,891 | 288.95 |
| 11/29/2024 | 289.72 | 291.46 | 288.67 | 288.73 | 1,237,567 | 287.78 |
| 11/27/2024 | 289.23 | 292.75 | 289.20 | 290.34 | 848,872 | 289.38 |
| 11/26/2024 | 286.38 | 288.76 | 284.68 | 288.48 | 1,623,739 | 287.53 |
| 11/25/2024 | 285.16 | 287.74 | 282.87 | 286.42 | 1,824,990 | 285.47 |
| 11/22/2024 | 285.00 | 286.97 | 283.75 | 285.21 | 1,721,771 | 284.27 |
| 11/21/2024 | 284.25 | 285.62 | 282.70 | 285.11 | 1,415,985 | 284.17 |
| 11/20/2024 | 285.51 | 287.20 | 280.08 | 282.84 | 1,209,546 | 281.90 |
| 11/19/2024 | 286.77 | 287.47 | 283.27 | 283.87 | 1,059,631 | 282.93 |
| 11/18/2024 | 286.46 | 289.99 | 286.02 | 288.73 | 1,126,506 | 287.78 |
| 11/15/2024 | 286.89 | 291.08 | 286.89 | 288.00 | 1,794,868 | 287.05 |
| 11/14/2024 | 282.77 | 287.03 | 282.50 | 286.93 | 2,168,229 | 285.98 |
| 11/13/2024 | 282.92 | 284.31 | 281.78 | 283.38 | 1,236,494 | 282.44 |
| 11/12/2024 | 280.60 | 284.40 | 280.11 | 282.89 | 1,991,340 | 281.95 |
| 11/11/2024 | 282.56 | 285.30 | 280.42 | 280.70 | 1,024,758 | 279.77 |
| 11/08/2024 | 280.32 | 283.18 | 279.02 | 281.36 | 1,062,335 | 280.43 |
| 11/07/2024 | 280.90 | 281.00 | 277.71 | 277.99 | 1,519,458 | 277.07 |
| 11/06/2024 | 288.44 | 289.43 | 276.00 | 280.01 | 2,262,216 | 279.08 |
| 11/05/2024 | 276.99 | 277.66 | 275.66 | 277.29 | 1,675,646 | 276.37 |
| 11/04/2024 | 277.99 | 278.18 | 275.59 | 276.08 | 1,993,891 | 275.17 |
| 11/01/2024 | 282.29 | 284.33 | 277.00 | 277.41 | 1,779,581 | 276.49 |