Chubb Stock Price History, CB Historical Prices

Add to My Stocks
$138.64 $0.3 (0.22%) CB stock closing price Sep 18, 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 $91.01 on Oct 09, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-18 138.69 139.03 137.48 138.64 1,072,197 16.95 1.96
2018-09-17 138.45 138.83 137.93 138.34 1,248,628 16.91 1.95
2018-09-12 135.6 136.02 134.4 134.66 1,270,315 16.46 1.9
2018-09-10 136.65 136.65 134.92 135.46 1,164,333 16.56 1.91
2018-09-06 137.25 137.77 136.8 137.34 1,140,091 16.79 1.94
2018-09-05 136.25 137.81 135.89 137.28 1,055,508 16.78 1.94
2018-09-04 135.18 136.21 134.9 136.2 1,066,727 16.65 1.92
2018-08-30 136.39 136.63 134.59 135.15 1,007,560 16.52 1.91
2018-08-29 136.35 137.06 135.61 136.39 850,748 16.67 1.93
2018-08-28 136.58 137.25 136.22 136.36 1,039,182 16.67 1.92
2018-08-23 133.26 133.55 132.92 133.33 929,349 16.3 1.88
2018-08-22 134.57 135.16 132.86 133.13 1,265,336 16.28 1.88
2018-08-21 134.75 135.49 134.45 135.03 1,327,781 16.51 1.91
2018-08-17 134.02 134.7 133.56 134.04 1,124,683 16.39 1.89
2018-08-16 133.11 135.16 133.11 134.41 1,371,749 16.43 1.9
2018-08-14 132.81 133.82 132.5 133.11 2,080,454 16.27 1.88
2018-08-13 135.75 135.94 134.71 134.98 1,363,829 16.5 1.91
2018-08-09 137.42 137.74 137.03 137.08 1,142,565 16.76 1.94
2018-08-07 138.82 139.36 137.9 138.65 1,081,551 16.95 1.96
2018-08-06 138.83 139.17 138.24 138.7 893,109 16.96 1.96
2018-08-03 137.62 138.82 136.69 138.81 1,115,109 16.97 1.96
2018-08-02 137.78 138.21 136.7 137.64 1,213,500 16.83 1.94
2018-08-01 139.67 140.4 138.35 138.45 1,325,245 16.93 1.95
2018-07-31 140.04 140.24 138.63 139.72 2,368,737 17.08 1.97
2018-07-27 137.4 138.84 137.33 137.89 1,817,609 16.86 1.95
2018-07-26 136.35 137.9 135.76 137.26 2,133,635 16.78 1.94
2018-07-25 132 135.75 132 135.62 2,338,119 16.56 1.94
2018-07-24 133.89 135.3 133.69 134.56 1,506,210 16.43 1.92
2018-07-23 133.16 133.98 132.7 133.94 1,703,363 16.35 1.92
2018-07-20 132.74 133.42 132.19 133.23 1,372,156 16.27 1.91
2018-07-18 133.51 135.1 133.15 135 1,439,148 16.48 1.93
2018-07-17 133.75 133.95 132.81 133.38 1,332,162 16.29 1.91
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
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 Price91.01Oct 09,2013
Avg Stock Price120.98

Chubb Historical PE ratio: Past 5 years

Max PE Ratio20.59Sep 06,2016
Min PE Ratio8.48Feb 03,2014
Avg PE Ratio13.82

Chubb Historical PS ratio: Past 5 years

Max PS Ratio2.65Jun 30,2016
Min PS Ratio1.66Aug 25,2015
Avg PS Ratio1.99

CB Industry Peers

Company Price Change (%)
Berkshire (BRK.B)218.32.01 (0.93%)
Berkshire Hathaway (BRK.A)3274362861 (0.88%)
Swiss Re (SSREY)22.870.08 (0.35%)
Travelers Companies (TRV)131.371.48 (1.14%)
Renaissancere (RNR)132.520.6 (0.45%)
Scor (SCRYY)4.470.04 (0.89%)
Renaissancere (RNR)132.520.6 (0.45%)

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 $139.03, and a low of $137.48 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.