Singapore markets closed
Straits Times Index
3,285.97 -7.16 (-0.22%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,122.55 -2,292.34 (-3.45%) CMC Crypto 200
1,361.14 -21.43 (-1.55%)
Chubb Limited (CB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 240.57 | 243.61 | 238.85 | 243.01 | 243.01 | 3,228,800 |
| 23 Apr 2024 | 251.82 | 252.95 | 249.14 | 249.88 | 249.88 | 1,917,300 |
| 22 Apr 2024 | 251.02 | 253.57 | 250.00 | 251.50 | 251.50 | 1,639,100 |
| 19 Apr 2024 | 247.04 | 250.63 | 244.97 | 250.21 | 250.21 | 2,573,600 |
| 18 Apr 2024 | 245.20 | 246.08 | 244.41 | 245.39 | 245.39 | 1,565,900 |
| 17 Apr 2024 | 243.58 | 244.99 | 241.38 | 243.53 | 243.53 | 1,797,200 |
| 16 Apr 2024 | 245.91 | 246.64 | 244.62 | 245.21 | 245.21 | 1,257,300 |
| 15 Apr 2024 | 249.35 | 249.39 | 244.21 | 244.44 | 244.44 | 1,478,700 |
| 12 Apr 2024 | 244.58 | 246.01 | 243.82 | 245.81 | 245.81 | 1,506,600 |
| 11 Apr 2024 | 247.00 | 247.06 | 244.06 | 244.53 | 244.53 | 2,163,800 |
| 10 Apr 2024 | 248.40 | 250.57 | 247.07 | 248.00 | 248.00 | 1,341,600 |
| 09 Apr 2024 | 253.32 | 253.69 | 246.85 | 248.03 | 248.03 | 1,425,000 |
| 08 Apr 2024 | 252.56 | 253.88 | 251.82 | 253.16 | 253.16 | 1,271,200 |
| 05 Apr 2024 | 254.00 | 254.71 | 252.45 | 252.90 | 252.90 | 1,266,200 |
| 04 Apr 2024 | 255.31 | 257.07 | 252.02 | 252.23 | 252.23 | 1,331,000 |
| 03 Apr 2024 | 256.06 | 257.00 | 254.60 | 254.79 | 254.79 | 1,102,200 |
| 02 Apr 2024 | 257.86 | 258.28 | 256.06 | 256.34 | 256.34 | 928,900 |
| 01 Apr 2024 | 258.97 | 259.00 | 256.60 | 257.40 | 257.40 | 753,400 |
| 28 Mar 2024 | 259.18 | 259.92 | 257.96 | 259.13 | 259.13 | 1,878,900 |
| 27 Mar 2024 | 256.98 | 258.59 | 256.60 | 258.50 | 258.50 | 1,493,600 |
| 26 Mar 2024 | 254.78 | 257.56 | 254.41 | 256.08 | 256.08 | 2,359,200 |
| 25 Mar 2024 | 256.08 | 256.90 | 255.04 | 255.61 | 255.61 | 1,332,300 |
| 22 Mar 2024 | 256.60 | 257.32 | 255.40 | 255.51 | 255.51 | 1,198,200 |
| 21 Mar 2024 | 257.59 | 258.00 | 255.84 | 256.31 | 256.31 | 2,748,100 |
| 20 Mar 2024 | 258.08 | 260.09 | 257.63 | 258.51 | 258.51 | 1,774,800 |
| 19 Mar 2024 | 259.00 | 259.69 | 258.07 | 258.48 | 258.48 | 1,611,200 |
| 18 Mar 2024 | 256.52 | 258.29 | 256.01 | 257.64 | 257.64 | 1,267,400 |
| 15 Mar 2024 | 255.33 | 258.75 | 255.33 | 256.29 | 256.29 | 3,390,900 |
| 14 Mar 2024 | 257.47 | 259.56 | 255.22 | 257.63 | 257.63 | 1,505,400 |
| 14 Mar 2024 | 0.86 Dividend | |||||
| 13 Mar 2024 | 258.49 | 260.58 | 257.63 | 260.21 | 259.35 | 1,672,100 |
| 12 Mar 2024 | 254.88 | 258.15 | 254.24 | 257.75 | 256.90 | 1,938,300 |
| 11 Mar 2024 | 248.50 | 255.88 | 248.30 | 255.00 | 254.16 | 2,152,800 |
| 08 Mar 2024 | 248.58 | 249.70 | 247.18 | 248.81 | 247.99 | 1,339,200 |
| 07 Mar 2024 | 250.17 | 251.54 | 248.46 | 248.82 | 248.00 | 1,720,600 |
| 06 Mar 2024 | 249.61 | 251.18 | 247.58 | 250.55 | 249.72 | 1,774,400 |
| 05 Mar 2024 | 248.25 | 249.91 | 247.86 | 249.36 | 248.54 | 1,440,100 |
| 04 Mar 2024 | 249.46 | 250.63 | 248.07 | 248.26 | 247.44 | 2,003,700 |
| 01 Mar 2024 | 251.25 | 251.98 | 249.90 | 250.62 | 249.79 | 1,634,600 |
| 29 Feb 2024 | 253.94 | 253.94 | 250.45 | 251.67 | 250.84 | 2,396,900 |
| 28 Feb 2024 | 255.00 | 255.00 | 253.43 | 253.58 | 252.74 | 1,429,900 |
| 27 Feb 2024 | 254.02 | 255.02 | 253.08 | 254.87 | 254.03 | 959,100 |
| 26 Feb 2024 | 256.12 | 257.84 | 254.68 | 254.84 | 254.00 | 1,251,800 |
| 23 Feb 2024 | 256.47 | 257.64 | 254.71 | 256.01 | 255.16 | 1,153,100 |
| 22 Feb 2024 | 252.66 | 255.71 | 250.71 | 255.44 | 254.60 | 1,233,400 |
| 21 Feb 2024 | 252.26 | 253.16 | 250.18 | 251.96 | 251.13 | 992,000 |
| 20 Feb 2024 | 250.38 | 252.56 | 250.12 | 250.51 | 249.68 | 1,248,200 |
| 16 Feb 2024 | 251.17 | 252.70 | 250.00 | 250.90 | 250.07 | 1,329,500 |
| 15 Feb 2024 | 248.38 | 251.76 | 248.27 | 251.06 | 250.23 | 1,447,900 |
| 14 Feb 2024 | 247.00 | 248.79 | 246.47 | 248.12 | 247.30 | 2,054,300 |
| 13 Feb 2024 | 248.91 | 250.31 | 244.96 | 246.82 | 246.00 | 1,505,000 |
| 12 Feb 2024 | 247.35 | 249.20 | 246.50 | 248.01 | 247.19 | 1,234,700 |
| 09 Feb 2024 | 243.32 | 247.28 | 243.32 | 247.21 | 246.39 | 1,471,200 |
| 08 Feb 2024 | 246.05 | 246.83 | 242.41 | 244.34 | 243.53 | 1,630,700 |
| 07 Feb 2024 | 247.65 | 248.35 | 245.86 | 246.89 | 246.07 | 1,982,500 |
| 06 Feb 2024 | 249.09 | 249.62 | 247.13 | 247.67 | 246.85 | 1,425,900 |
| 05 Feb 2024 | 246.32 | 249.62 | 245.82 | 249.25 | 248.43 | 2,139,000 |
| 02 Feb 2024 | 245.82 | 248.19 | 245.82 | 246.69 | 245.87 | 2,094,600 |
| 01 Feb 2024 | 244.73 | 245.87 | 242.36 | 244.95 | 244.14 | 2,030,000 |
| 31 Jan 2024 | 247.20 | 248.55 | 244.22 | 245.00 | 244.19 | 3,530,900 |
| 30 Jan 2024 | 243.59 | 243.99 | 242.13 | 243.17 | 242.37 | 2,641,100 |
| 29 Jan 2024 | 240.75 | 242.92 | 240.21 | 242.77 | 241.97 | 1,738,500 |
| 26 Jan 2024 | 241.05 | 241.54 | 240.12 | 241.24 | 240.44 | 1,764,000 |
| 25 Jan 2024 | 241.70 | 243.19 | 239.17 | 241.21 | 240.41 | 2,020,100 |
| 24 Jan 2024 | 241.74 | 244.34 | 241.26 | 241.58 | 240.78 | 2,475,000 |
| 23 Jan 2024 | 240.00 | 242.13 | 239.73 | 240.35 | 239.56 | 2,228,600 |
| 22 Jan 2024 | 237.67 | 240.33 | 237.67 | 239.00 | 238.21 | 2,550,200 |
| 19 Jan 2024 | 232.92 | 238.04 | 232.36 | 237.32 | 236.54 | 3,549,600 |
| 18 Jan 2024 | 228.19 | 230.24 | 226.74 | 230.03 | 229.27 | 1,280,500 |
| 17 Jan 2024 | 228.00 | 232.28 | 227.68 | 228.25 | 227.50 | 2,164,500 |
| 16 Jan 2024 | 227.82 | 228.64 | 226.06 | 227.73 | 226.98 | 1,655,000 |
| 12 Jan 2024 | 228.70 | 229.43 | 226.56 | 227.55 | 226.80 | 1,446,800 |
| 11 Jan 2024 | 226.00 | 228.09 | 224.74 | 227.71 | 226.96 | 1,555,100 |
| 10 Jan 2024 | 224.74 | 226.08 | 223.55 | 225.25 | 224.51 | 1,716,800 |
| 09 Jan 2024 | 226.20 | 226.20 | 222.86 | 225.31 | 224.57 | 1,293,300 |
| 08 Jan 2024 | 227.65 | 227.99 | 223.69 | 226.20 | 225.45 | 1,535,500 |
| 05 Jan 2024 | 228.72 | 229.12 | 226.63 | 227.70 | 226.95 | 1,439,200 |
| 04 Jan 2024 | 228.75 | 230.19 | 227.28 | 227.30 | 226.55 | 1,583,900 |
| 03 Jan 2024 | 229.08 | 229.49 | 226.35 | 226.41 | 225.66 | 1,811,100 |
| 02 Jan 2024 | 226.37 | 228.48 | 226.29 | 227.35 | 226.60 | 2,399,300 |
| 29 Dec 2023 | 224.40 | 226.62 | 224.28 | 226.00 | 225.25 | 1,671,600 |
| 28 Dec 2023 | 224.40 | 225.62 | 224.08 | 224.43 | 223.69 | 1,327,400 |
| 27 Dec 2023 | 221.01 | 223.09 | 221.01 | 222.69 | 221.95 | 1,009,400 |
| 26 Dec 2023 | 220.23 | 222.45 | 220.23 | 222.07 | 221.34 | 1,134,200 |
| 22 Dec 2023 | 220.83 | 221.73 | 220.21 | 220.77 | 220.04 | 1,004,500 |
| 21 Dec 2023 | 218.08 | 220.17 | 216.91 | 220.02 | 219.29 | 1,572,700 |
| 20 Dec 2023 | 220.27 | 221.42 | 218.72 | 218.81 | 218.09 | 1,672,200 |
| 19 Dec 2023 | 220.27 | 221.87 | 219.46 | 221.81 | 221.08 | 1,854,000 |
| 18 Dec 2023 | 220.27 | 221.60 | 219.19 | 220.31 | 219.58 | 1,492,200 |
| 15 Dec 2023 | 219.21 | 221.87 | 217.54 | 220.07 | 219.34 | 5,574,700 |
| 14 Dec 2023 | 224.63 | 224.63 | 218.17 | 220.51 | 219.78 | 4,839,700 |
| 14 Dec 2023 | 0.86 Dividend | |||||
| 13 Dec 2023 | 226.91 | 228.24 | 225.77 | 226.11 | 224.51 | 2,338,600 |
| 12 Dec 2023 | 225.52 | 227.98 | 224.77 | 227.07 | 225.46 | 1,795,100 |
| 11 Dec 2023 | 223.91 | 225.16 | 222.25 | 224.47 | 222.88 | 2,119,100 |
| 08 Dec 2023 | 222.90 | 223.45 | 221.64 | 222.91 | 221.33 | 2,550,900 |
| 07 Dec 2023 | 225.00 | 225.29 | 222.92 | 223.13 | 221.55 | 2,204,600 |
| 06 Dec 2023 | 227.05 | 227.80 | 222.83 | 224.29 | 222.70 | 1,842,900 |
| 05 Dec 2023 | 227.68 | 228.73 | 226.46 | 226.88 | 225.27 | 1,636,900 |
| 04 Dec 2023 | 228.45 | 230.40 | 227.51 | 228.12 | 226.50 | 2,164,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.