Chubb Stock Price History, CB Historical Prices

Add to My Stocks
$132.14 $0.38 (0.29%) CB stock closing price Jul 13, 2018 (Closing)

View and download Chubb stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Chubb price to earnings ratio data. The Chubb stock price history chart shows that the stock price was at a low of $87.72 on Aug 30, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 132.25 132.61 131.55 132.52 1,707,625 16.18 1.9
2018-07-11 133.12 133.59 131.73 131.85 2,476,773 16.1 1.89
2018-07-10 132.79 133.66 132.36 133.51 2,781,939 16.3 1.91
2018-07-09 128.75 132.14 128.75 132.09 1,882,358 16.13 1.89
2018-07-06 128.17 130.14 127.79 129.19 1,393,252 15.77 1.85
2018-07-05 128.15 128.54 127.07 128.25 1,642,672 15.66 1.83
2018-07-03 127.06 128.57 127.06 127.58 1,171,209 15.58 1.82
2018-07-02 126.63 127.39 126.3 126.81 1,195,338 15.48 1.81
2018-06-29 126.88 128.66 126.42 127.02 3,039,364 15.51 1.82
2018-06-28 124.96 127.22 124.96 126.66 2,216,455 15.47 1.81
2018-06-27 124.81 126.13 124.01 125.2 2,193,119 15.29 1.79
2018-06-26 125.24 125.58 124.16 124.57 1,547,681 15.21 1.78
2018-06-25 125.4 126.23 123.96 125.11 2,345,683 15.28 1.79
2018-06-22 125.36 126.69 125.01 125.38 2,514,212 15.31 1.79
2018-06-21 125.19 126.43 124.67 124.94 2,327,566 15.26 1.79
2018-06-20 129.99 130.04 126.58 126.71 2,091,194 15.47 1.81
2018-06-19 128.67 129.89 128.66 129.65 2,129,982 15.83 1.85
2018-06-18 129.33 129.58 127.95 129.44 1,923,286 15.81 1.85
2018-06-15 129.96 131.27 129.63 130.88 3,670,309 15.98 1.87
2018-06-14 132.75 132.75 129.63 130.1 2,356,472 15.89 1.86
2018-06-13 132.61 133.62 132.05 132.72 1,803,302 16.21 1.9
2018-06-12 133.25 134 131.77 132.32 1,259,759 16.16 1.89
2018-06-11 133.52 133.73 132.77 133 1,651,785 16.24 1.9
2018-06-08 132.68 133.74 132.27 133.52 1,848,155 16.3 1.91
2018-06-07 131.51 132.51 129.95 132.23 2,225,472 16.15 1.89
2018-06-06 131.1 131.99 129.14 131.35 1,408,796 16.04 1.88
2018-06-05 131.54 131.59 129.8 130.95 1,310,890 15.99 1.87
2018-06-04 130.55 132 130.55 131.78 994,407 16.09 1.88
2018-06-01 131.76 132.1 130.47 130.78 1,339,356 15.97 1.87
2018-05-31 132.76 132.76 130.06 130.69 1,972,166 15.96 1.87
2018-05-30 130.57 132.77 130.45 132.31 1,257,012 16.16 1.89
2018-05-29 131.98 132 129.19 129.92 1,844,050 15.86 1.86
2018-05-28 0 0 0 133.48 0 - -
2018-05-25 132.97 134.07 132.87 133.48 1,094,229 16.3 1.91
2018-05-24 133.73 133.85 132.11 133.44 1,149,103 16.29 1.91
2018-05-23 134.72 135.33 132.9 133.81 1,316,225 16.34 1.91
2018-05-22 133.86 136.01 133.64 135.22 1,509,605 16.51 1.93
2018-05-21 134.05 134.61 133.31 133.89 1,490,150 16.35 1.92
2018-05-18 134.2 134.3 133.31 133.54 1,976,618 16.31 1.91
2018-05-17 134.16 135.05 133.93 134.45 1,211,798 16.42 1.92
2018-05-16 134.45 135.19 133.82 134.57 1,077,913 16.43 1.92
2018-05-15 134.56 136.13 134 134.48 1,824,550 16.42 1.92
2018-05-14 136.29 136.82 134.82 135.05 1,295,517 16.49 1.93
2018-05-11 135.9 136.57 135.25 136.17 1,566,546 16.63 1.95
2018-05-10 134.47 135.9 133.69 135.54 1,246,602 16.55 1.94
2018-05-09 133.38 134.86 132.85 134.69 1,834,506 16.45 1.93
2018-05-08 132 133.5 132 132.84 1,555,619 16.22 1.9
2018-05-07 132.81 133.07 131.87 132.71 1,473,707 16.2 1.9
2018-05-04 130.74 133.38 129.19 132.75 1,919,395 16.21 1.9
2018-05-03 131.8 132.3 128.82 130.19 2,857,981 15.9 1.86
2018-05-02 135.43 135.89 131.9 132.72 1,977,613 16.21 1.9
2018-05-01 135.68 136.21 134.4 135.93 1,047,822 16.6 1.94
2018-04-30 137.59 138.32 135.67 135.67 1,255,629 16.57 1.94
2018-04-27 136.28 137.66 135.5 137.31 1,505,119 16.77 1.96
2018-04-26 137.11 137.77 136.14 136.4 1,809,327 16.65 1.95
2018-04-25 137.53 139.01 136.68 137.26 2,880,551 16.76 1.96
2018-04-24 136.31 138.3 135 136.1 2,451,930 16.6 1.96
2018-04-23 137.99 138.37 136.82 138.29 1,357,783 16.87 2
2018-04-20 138.22 138.28 136.49 137.68 1,957,854 16.79 1.99
2018-04-19 136.76 137.96 136.18 137.62 1,892,765 16.78 1.99
2018-04-18 136.45 136.79 135.19 136.51 1,944,438 16.65 1.97
2018-04-17 136.49 137.68 136 136.35 1,536,800 16.63 1.97
2018-04-16 135 136.79 134.41 135.79 1,272,719 16.56 1.96
2018-04-13 135.79 135.91 133.39 134 1,194,238 16.34 1.93
2018-04-12 134.8 135.8 134.14 134.78 1,126,447 16.44 1.95
2018-04-11 134.14 135 133.54 134.06 1,484,723 16.35 1.93
2018-04-10 135.51 136.17 134.51 135.18 1,570,957 16.49 1.95
2018-04-09 134.54 136.35 133.53 134.16 1,115,292 16.36 1.94
2018-04-06 134.98 136.69 133.42 134.13 1,721,821 16.36 1.94
2018-04-05 136.61 137.15 135.41 135.77 1,573,285 16.56 1.96
2018-04-04 133.28 136.43 132.31 136.18 1,565,404 16.61 1.97
2018-04-03 133.46 135.27 133.1 135.08 1,588,953 16.47 1.95
2018-04-02 136.64 137 131.14 133.3 3,329,822 16.26 1.92
2018-03-30 0 0 0 136.77 0 - -
2018-03-29 138.53 138.76 136.74 136.77 1,664,551 16.68 1.97
2018-03-28 136.54 138.99 135.52 138.26 1,599,326 16.86 2
2018-03-27 137.41 138.65 136.04 136.7 1,621,850 16.67 1.97
2018-03-26 136.09 137.56 135.21 137.02 1,435,069 16.71 1.98
2018-03-23 137.72 138.19 134.38 134.57 1,939,987 16.41 1.94
2018-03-22 139.63 140.63 137.38 137.64 1,543,077 16.79 1.99
2018-03-21 141.68 141.75 140.22 140.26 1,068,241 17.11 2.02
2018-03-20 140.85 142.03 139.63 141.32 1,197,173 17.23 2.04
2018-03-19 140.81 141.5 139.47 140.3 1,414,882 17.11 2.02
2018-03-16 141.17 142.54 140.23 140.98 2,699,502 17.19 2.03
2018-03-15 141.04 142.41 140.68 141.06 1,378,702 17.2 2.04
2018-03-14 142.7 142.7 140.19 140.76 1,353,976 17.17 2.03
2018-03-13 144.15 144.31 141.77 141.94 1,307,383 17.31 2.05
2018-03-12 144.19 145.08 142.17 143.09 1,148,954 17.45 2.07
2018-03-09 142.73 144 141.18 144 1,568,986 17.56 2.08
Get more Data

Chubb Stock History Chart

View CB PE ratio, PS ratio stocks charts and compare with peers.
CB Chart
Note: Compare Chubb stock price history with the index and industry peers.

Chubb Stock Price History: Past 5 years

Max Stock Price156.15Jan 31,2018
Min Stock Price87.72Aug 30,2013
Avg Stock Price119.31

Chubb Historical PE ratio: Past 5 years

Max PE Ratio20.59Sep 06,2016
Min PE Ratio8.48Feb 03,2014
Avg PE Ratio13.59

Chubb Historical PS ratio: Past 5 years

Max PS Ratio2.65Jun 30,2016
Min PS Ratio1.65Aug 28,2013
Avg PS Ratio1.98

CB Industry Peers

Company Price Change (%)
Berkshire Hathaway (BRK.A)2900002000 (0.69%)
Berkshire (BRK.B)190.961 (0.53%)
Swiss Re (SSREY)22.140.11 (0.5%)
Progressive Corp (PGR)58.440.22 (0.38%)
Renaissancere (RNR)122.190.11 (0.09%)
Scor (SCRYY)3.790.06 (1.61%)
Renaissancere (RNR)122.190.11 (0.09%)

We provide Chubb share price history along with PE ratio and PS ratio for doing Chubb fundamental analysis. Chubb stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. CB stock saw a high of $132.5, and a low of $131.51 on last trading day. The company's P/S ratio was at a high of 2.65 on Jun 30, 2016 according to our Chubb stock history data.