Chubb Stock Price History, CB Historical Prices

Add to My Stocks
$136.1 $2.19 (1.58%) CB stock closing price Apr 24, 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 $85.79 on Jun 24, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-03-29 138.53 138.76 136.74 136.77 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
2018-03-08 140.76 142.33 140.22 141.91 1,247,739 17.31 2.05
2018-03-07 140.8 141.14 139.57 140.64 1,462,748 17.15 2.03
2018-03-06 141.75 142.22 140.4 141.93 1,176,263 17.31 2.05
2018-03-05 139.51 142.48 139.11 141.56 1,357,036 17.26 2.04
2018-03-02 139.04 140.02 137.49 139.86 1,784,598 17.06 2.02
2018-03-01 142.03 143.35 139.18 139.81 1,377,033 17.05 2.02
2018-02-28 144.68 145.67 141.83 141.92 1,315,306 17.31 2.05
2018-02-27 146.11 146.58 144.19 144.19 1,739,360 17.58 2.08
2018-02-26 144.19 146.65 144.03 146.14 1,803,216 17.82 2.11
2018-02-23 143.28 144.01 142.19 144.01 1,386,440 17.56 2.08
2018-02-22 144 145.29 142.72 143.07 1,996,686 17.45 2.06
2018-02-21 145.53 146.74 143.67 143.72 1,581,339 17.53 2.07
2018-02-20 146.89 147.66 144.54 145.44 1,270,533 17.74 2.1
2018-02-19 0 0 0 147 0 - -
2018-02-16 146.7 148.1 146.05 147 1,514,310 17.93 2.12
2018-02-15 147.72 148.58 146.28 147.07 1,783,073 17.94 2.12
2018-02-14 144.5 147.36 143.8 147.29 1,989,089 17.96 2.13
2018-02-13 143.76 145.52 143.36 145.12 1,387,834 17.7 2.09
2018-02-12 144.98 146.28 142.48 144.61 2,205,831 17.64 2.09
2018-02-09 141.66 145.59 140.09 144.52 3,508,423 17.62 2.09
2018-02-08 147.65 148.02 140.31 140.39 2,266,041 17.12 2.03
2018-02-07 145.6 149.64 144.89 147.52 3,102,309 17.99 2.13
2018-02-06 145 147.09 141.45 145.88 3,348,689 17.79 2.11
2018-02-05 152.99 153.66 146.57 147.35 2,327,624 17.97 2.13
2018-02-02 155.05 156.44 153.1 153.25 1,469,096 18.69 2.21
2018-02-01 155.84 156.9 154.58 155.48 2,088,052 18.96 2.24
2018-01-31 154.35 157.5 153.85 156.15 3,363,810 19.04 2.25
2018-01-30 153.94 155.55 152.93 153.06 2,203,700 18.35 2.2
2018-01-29 155.5 155.81 153.93 154.12 1,334,670 18.48 2.22
2018-01-26 154.96 155.91 154.25 155.8 1,311,417 18.68 2.24
2018-01-25 154.91 155.29 153.29 154.81 1,641,686 18.56 2.23
2018-01-24 153.16 155.38 152.57 154.98 2,113,562 18.58 2.23
2018-01-23 149.8 154.19 149.75 153.29 3,036,061 18.38 2.21
2018-01-22 148.54 149.82 148.39 149.79 1,436,637 17.96 2.16
2018-01-19 148.01 148.3 146.95 148.2 1,474,974 17.77 2.13
2018-01-18 147.55 148.31 146.43 147.69 1,327,419 17.71 2.13
2018-01-17 146.52 147.82 145.78 147.54 1,729,098 17.69 2.12
2018-01-16 145.96 146.17 144.68 145.67 1,867,848 17.47 2.1
2018-01-15 0 0 0 145.64 0 - -
2018-01-12 144.7 145.82 143.67 145.64 1,357,440 17.46 2.1
2018-01-11 145.23 145.88 143.85 144.5 1,428,613 17.33 2.08
2018-01-10 145.53 145.83 144.95 145.29 1,541,601 17.42 2.09
2018-01-09 143.74 146.22 142.86 145.85 2,208,646 17.49 2.1
2018-01-08 143.56 143.74 142.01 143.53 1,556,053 17.21 2.07
2018-01-05 144.36 144.96 142.78 144.26 1,629,097 17.3 2.08
2018-01-04 143.61 145.33 143.34 144 1,935,542 17.27 2.07
2018-01-03 141.91 144.14 141.76 143.42 2,675,392 17.2 2.06
2018-01-02 146.42 147.07 141.4 142.3 1,986,481 17.06 2.05
2018-01-01 0 0 0 146.13 0 - -
2017-12-29 146.68 147.25 146 146.13 1,311,145 17.52 2.1
2017-12-28 145.65 146.62 145.54 146.16 1,270,945 17.53 2.1
2017-12-27 145.59 146.38 145.14 146.17 1,134,126 17.53 2.1
2017-12-26 144.89 146.27 144.6 145.31 744,585 17.42 2.09
2017-12-25 0 0 0 145.2 0 - -
2017-12-22 145.82 145.82 144.3 145.2 1,322,843 17.41 2.09
2017-12-21 146.76 146.95 144.77 145.01 1,621,912 17.39 2.09
2017-12-20 147.83 148.09 145.73 145.97 1,656,967 17.5 2.1
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 Price85.79Jun 24,2013
Avg Stock Price117.48

Chubb Historical PE ratio: Past 5 years

Max PE Ratio20.59Sep 06,2016
Min PE Ratio8.48Feb 03,2014
Avg PE Ratio13.39

Chubb Historical PS ratio: Past 5 years

Max PS Ratio2.65Jun 30,2016
Min PS Ratio1.63Jun 24,2013
Avg PS Ratio1.97

CB Industry Peers

Company Price Change (%)
Berkshire (BRK.B)196.82.62 (1.31%)
Berkshire Hathaway (BRK.A)2957343087 (1.03%)
Swiss Re (SSREY)23.921.06 (4.24%)
Progressive Corp (PGR)60.710.51 (0.83%)
Renaissancere (RNR)136.620.2 (0.15%)
Scor (SCRYY)4.290.01 (0.23%)
Renaissancere (RNR)136.620.2 (0.15%)

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 $138.3, and a low of $135 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.