The closing price for Chubb (CB) last year was $274.51, on December 31. It was up 23.7% for the year. The latest price is $274.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $274.11 | $274.93 | $272.94 | $274.51 | 1,409,642 |
December 30 2024 | $273.48 | $274.57 | $271.62 | $273.62 | 920,340 |
December 27 2024 | $274.81 | $278.52 | $274.81 | $275.88 | 1,088,623 |
December 26 2024 | $273.96 | $277.13 | $273.92 | $276.46 | 697,410 |
December 24 2024 | $273.48 | $274.74 | $272.82 | $274.74 | 399,643 |
December 23 2024 | $269.74 | $274.02 | $269.74 | $273.59 | 1,322,081 |
December 20 2024 | $271.00 | $273.88 | $268.84 | $271.43 | 2,953,085 |
December 19 2024 | $269.81 | $274.56 | $269.81 | $271.39 | 2,274,282 |
December 18 2024 | $273.26 | $276.02 | $269.52 | $269.81 | 2,044,701 |
December 17 2024 | $271.27 | $275.61 | $270.93 | $274.89 | 2,115,977 |
December 16 2024 | $274.31 | $275.68 | $273.29 | $273.93 | 1,981,975 |
December 13 2024 | $273.99 | $275.90 | $272.69 | $274.30 | 1,383,877 |
December 12 2024 | $275.04 | $276.10 | $271.97 | $272.69 | 1,216,600 |
December 11 2024 | $271.72 | $274.23 | $270.96 | $273.52 | 1,375,096 |
December 10 2024 | $274.29 | $274.78 | $269.73 | $271.91 | 2,129,987 |
December 09 2024 | $280.23 | $281.81 | $274.17 | $274.61 | 2,160,515 |
December 06 2024 | $283.82 | $284.45 | $279.36 | $280.55 | 1,507,326 |
December 05 2024 | $283.78 | $285.26 | $281.35 | $283.82 | 1,870,242 |
December 04 2024 | $283.20 | $283.20 | $281.26 | $281.82 | 1,273,513 |
December 03 2024 | $287.06 | $289.64 | $282.90 | $283.45 | 1,368,308 |
December 02 2024 | $287.16 | $288.34 | $284.74 | $287.07 | 1,517,891 |
November 29 2024 | $286.89 | $288.61 | $285.85 | $285.91 | 1,237,564 |
November 27 2024 | $286.40 | $289.89 | $286.37 | $287.50 | 848,871 |
November 26 2024 | $283.58 | $285.94 | $281.90 | $285.66 | 1,623,901 |
November 25 2024 | $282.37 | $284.92 | $280.10 | $283.62 | 1,825,028 |
Daily pricing data for Chubb dates back to 3/25/1993, and may be incomplete.
