Chubb Ltd (C1BL34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.96 | -1.9044884678 | 417.96 | 417.96 | 409 | 528 | 409.33909883 | DR |
| 4 | 15 | 3.79746835443 | 395 | 433.87 | 382.4 | 847 | 413.96596209 | DR |
| 12 | 38 | 10.2150537634 | 372 | 433.87 | 363.71 | 543 | 403.93224656 | DR |
| 26 | 91.28 | 28.6395582329 | 318.72 | 433.87 | 318.72 | 405 | 384.90393581 | DR |
| 52 | 136.9 | 50.1281581838 | 273.1 | 433.87 | 265.95 | 338 | 381.43725543 | DR |
| 156 | 151 | 58.3011583012 | 259 | 433.87 | 202.42 | 199 | 350.09037769 | DR |
| 260 | 257.2 | 168.32460733 | 152.8 | 433.87 | 152.8 | 213 | 308.60978796 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 410 | 0.16 | 0.04 | 413.69 | 413.69 | 410 | 4801 |
| 1730410200 | 409.84 | 0.84 | 0.21 | 409.84 | 409.84 | 409.84 | 1 |
| 1730323800 | 409 | -6.74 | -1.62 | 409.1 | 409.1 | 409 | 2428 |
| 1730237340 | 415.74 | 2.57 | 0.62 | 415.74 | 415.74 | 415.74 | 5 |
| 1730151000 | 413.17 | 0.31 | 0.08 | 413.17 | 413.17 | 413.17 | 200 |
| 1729891800 | 412.86 | -6.72 | -1.60 | 417.96 | 417.96 | 412.86 | 7 |
| 1729805400 | 419.58 | -2.1 | -0.50 | 420.84 | 420.84 | 419.58 | 25 |
| 1729719000 | 421.68 | -1.26 | -0.30 | 421 | 421.68 | 421 | 11 |
| 1729632600 | 422.94 | -10.93 | -2.52 | 422.94 | 422.94 | 422.94 | 1 |
| 1729546140 | 433.87 | 4.72 | 1.10 | 433.87 | 433.87 | 433.87 | 1 |
| 1729287000 | 429.15 | 2.01 | 0.47 | 428.25 | 429.2 | 427.42 | 4245 |
| 1729200540 | 427.14 | 10.99 | 2.64 | 421 | 427.14 | 421 | 166 |
| 1729114140 | 416.15 | 7.35 | 1.80 | 411.64 | 416.25 | 411.64 | 3021 |
| 1729027740 | 408.8 | 5.1 | 1.26 | 405 | 408.8 | 405 | 2 |
| 1728941340 | 403.7 | -2.3 | -0.57 | 404 | 404 | 403.7 | 2270 |
| 1728682200 | 406 | 8.4 | 2.11 | 398.8 | 406 | 398.8 | 4426 |
| 1728595740 | 397.6 | 4.87 | 1.24 | 401.2 | 401.2 | 397.6 | 52 |
| 1728509400 | 392.73 | 3.99 | 1.03 | 393.5 | 393.5 | 392.73 | 21 |
| 1728422940 | 388.74 | 6.34 | 1.66 | 384.94 | 388.74 | 384.94 | 32 |
| 1728336600 | 382.4 | -12.6 | -3.19 | 391.1 | 391.1 | 382.4 | 13 |
| 1728077400 | 395 | -1.4 | -0.35 | 395 | 395 | 395 | 10 |
| 1727990940 | 396.4 | 0 | 0.00 | 396.4 | 396.4 | 396.4 | 0 |
| 1727904540 | 396.4 | -3.6 | -0.90 | 396.4 | 396.4 | 396.4 | 11 |
| 1727818200 | 400 | 10 | 2.56 | 395.85 | 400 | 395.85 | 6 |
| 1727731800 | 390 | -4.4 | -1.12 | 390.39 | 392.34 | 389.22 | 131 |
| 1727472540 | 394.4 | 0 | 0.00 | 394.4 | 394.4 | 394.4 | 0 |
| 1727386140 | 394.4 | -4.1 | -1.03 | 392.4 | 396.8 | 392.4 | 201 |
| 1727299800 | 398.5 | 0 | 0.00 | 398.5 | 398.5 | 398.5 | 0 |
| 1727213400 | 398.5 | 0 | 0.00 | 398.5 | 398.5 | 398.5 | 1 |
| 1727127000 | 398.5 | 0 | 0.00 | 398.5 | 398.5 | 398.5 | 0 |
| 1726867800 | 398.5 | 8.5 | 2.18 | 398.5 | 398.5 | 398.5 | 1 |
| 1726781400 | 390 | -2.8 | -0.71 | 390 | 390 | 390 | 1 |
| 1726695000 | 392.8 | -6.2 | -1.55 | 395.2 | 397.2 | 392.8 | 229 |
| 1726608600 | 399 | -4.6 | -1.14 | 399.6 | 400.4 | 397.6 | 6 |
| 1726522200 | 403.6 | 0 | 0.00 | 403.6 | 403.6 | 403.6 | 0 |
| 1726263000 | 403.6 | -3.53 | -0.87 | 407.2 | 407.2 | 402.4 | 23 |
| 1726176540 | 407.13 | 0 | 0.00 | 407.13 | 407.13 | 407.13 | 0 |
| 1726090140 | 407.13 | -4.1 | -1.00 | 407.13 | 407.13 | 407.13 | 3 |
| 1726003740 | 411.23 | 3.23 | 0.79 | 410.02 | 411.23 | 410.02 | 6 |
| 1725917400 | 408 | 6.8 | 1.69 | 406 | 408 | 406 | 9 |
| 1725658200 | 401.2 | -1.01 | -0.25 | 400 | 401.6 | 400 | 123 |
| 1725571800 | 402.21 | -5.29 | -1.30 | 411.64 | 411.64 | 402.21 | 6 |
| 1725485400 | 407.5 | 2.33 | 0.58 | 407.5 | 407.5 | 407.5 | 1 |
| 1725399000 | 405.17 | 6.37 | 1.60 | 401 | 406.4 | 401 | 4895 |
| 1725312600 | 398.8 | 0 | 0.00 | 398.8 | 398.8 | 398.8 | 0 |
| 1725053400 | 398.8 | 1.78 | 0.45 | 402.35 | 402.35 | 398.8 | 3 |
| 1724967000 | 397.02 | 11.52 | 2.99 | 392.2 | 397.02 | 390 | 11 |
| 1724880600 | 385.5 | 4.36 | 1.14 | 385.5 | 385.5 | 385.5 | 1 |
| 1724794140 | 381.14 | 3.29 | 0.87 | 381.14 | 381.14 | 381.14 | 2 |
| 1724707740 | 377.85 | -1.01 | -0.27 | 378 | 378 | 377.85 | 100 |
| 1724448600 | 378.86 | -2.14 | -0.56 | 379.2 | 379.2 | 377.34 | 58 |
| 1724362140 | 381 | 9.15 | 2.46 | 378.14 | 381 | 376.8 | 803 |
| 1724275740 | 371.85 | 0 | 0.00 | 371.85 | 371.85 | 371.85 | 0 |
| 1724189340 | 371.85 | 1.48 | 0.40 | 371.85 | 371.85 | 371.85 | 14 |
| 1724102940 | 370.37 | -3.7 | -0.99 | 371.48 | 372.22 | 370.37 | 45 |
| 1723843740 | 374.07 | 0 | 0.00 | 374.07 | 374.07 | 374.07 | 0 |
| 1723757340 | 374.07 | 10.36 | 2.85 | 374 | 374.07 | 374 | 4 |
| 1723671000 | 363.71 | -0.37 | -0.10 | 363.71 | 363.71 | 363.71 | 10 |
| 1723584600 | 364.08 | -6.29 | -1.70 | 367.77 | 370 | 364.08 | 1572 |
| 1723498200 | 370.37 | -0.37 | -0.10 | 370.74 | 370.74 | 370.37 | 18 |
| 1723239000 | 370.74 | -5.55 | -1.47 | 372 | 372 | 370 | 2438 |
| 1723152600 | 376.29 | 1.99 | 0.53 | 377.77 | 377.77 | 376.29 | 7 |
| 1723066200 | 374.3 | -1.7 | -0.45 | 374.3 | 374.3 | 374.3 | 3 |
| 1722979740 | 376 | -1 | -0.27 | 376 | 376 | 376 | 1 |
| 1722893400 | 377 | -6.76 | -1.76 | 384.54 | 384.54 | 377 | 595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
