Chubb Limited (LON:0VQD)
London · Delayed Price · Currency is GBP · Price in USD 275.66
+2.39 (0.88%)
At close: Aug 29, 2025
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 270.01 | 273.26 | 270.01 | 273.26 | 273.26 | - | 306 |
| Aug 27, 2025 | 273.00 | 273.57 | 270.65 | 273.25 | 273.25 | 0.75% | 2,008 |
| Aug 26, 2025 | 273.61 | 273.61 | 270.82 | 271.21 | 271.21 | -1.37% | 364 |
| Aug 25, 2025 | 278.99 | 278.99 | 274.79 | 274.97 | 274.97 | -1.17% | 489 |
| Aug 22, 2025 | 278.74 | 281.40 | 277.82 | 278.22 | 278.22 | -0.44% | 1,186 |
| Aug 21, 2025 | 280.00 | 282.00 | 278.68 | 279.45 | 279.45 | 0.06% | 690 |
| Aug 20, 2025 | 276.17 | 280.30 | 274.59 | 279.28 | 279.28 | 1.78% | 326 |
| Aug 19, 2025 | 273.47 | 275.00 | 272.88 | 274.40 | 274.40 | 0.61% | 143 |
| Aug 18, 2025 | 273.93 | 274.28 | 272.11 | 272.73 | 272.73 | -1.01% | 381 |
| Aug 15, 2025 | 277.50 | 277.50 | 274.99 | 275.51 | 275.51 | 0.05% | 147 |
| Aug 14, 2025 | 271.61 | 276.88 | 271.61 | 275.37 | 275.37 | -0.18% | 427 |
| Aug 13, 2025 | 272.60 | 275.97 | 269.77 | 275.86 | 275.86 | 2.04% | 230 |
| Aug 12, 2025 | 271.75 | 272.13 | 269.70 | 270.34 | 270.34 | -0.34% | 130 |
| Aug 11, 2025 | 271.40 | 272.83 | 270.95 | 271.26 | 271.26 | -0.13% | 180 |
| Aug 8, 2025 | 269.93 | 271.72 | 269.82 | 271.60 | 271.60 | 1.33% | 312 |
| Aug 7, 2025 | 270.46 | 270.49 | 267.24 | 268.03 | 268.03 | -0.69% | 905 |
| Aug 6, 2025 | 268.90 | 270.90 | 267.95 | 269.89 | 269.89 | 0.59% | 157 |
| Aug 5, 2025 | 269.00 | 269.24 | 267.56 | 268.29 | 268.29 | 0.48% | 580 |
| Aug 4, 2025 | 267.40 | 270.00 | 266.96 | 267.02 | 267.02 | -0.03% | 520 |
| Aug 1, 2025 | 262.86 | 267.70 | 262.86 | 267.11 | 267.11 | -0.01% | 4,276 |
| Jul 31, 2025 | 265.80 | 268.07 | 265.80 | 267.12 | 267.12 | 0.03% | 810 |
| Jul 30, 2025 | 265.10 | 269.73 | 265.10 | 267.05 | 267.05 | -0.31% | 295 |
| Jul 29, 2025 | 268.99 | 269.05 | 266.57 | 267.89 | 267.89 | 1.04% | 273 |
| Jul 28, 2025 | 269.15 | 277.40 | 265.13 | 265.13 | 265.13 | -1.76% | 774 |
| Jul 25, 2025 | 270.58 | 272.89 | 269.49 | 269.89 | 269.89 | -0.43% | 460 |
| Jul 24, 2025 | 270.65 | 272.64 | 268.81 | 271.05 | 271.05 | 1.60% | 3,901 |
| Jul 23, 2025 | 283.74 | 285.01 | 264.80 | 266.77 | 266.77 | -4.02% | 3,459 |
| Jul 22, 2025 | 276.32 | 278.59 | 274.15 | 277.96 | 277.96 | 1.03% | 173 |
| Jul 21, 2025 | 276.00 | 276.00 | 273.44 | 275.13 | 275.13 | 0.18% | 212 |
| Jul 18, 2025 | 275.00 | 278.80 | 274.64 | 274.64 | 274.64 | 0.13% | 351 |
| Jul 17, 2025 | 276.71 | 277.55 | 274.27 | 274.27 | 274.27 | -1.52% | 622 |
| Jul 16, 2025 | 275.80 | 278.73 | 275.80 | 278.50 | 278.50 | 1.09% | 178 |
| Jul 15, 2025 | 279.40 | 279.40 | 275.43 | 275.51 | 275.51 | -1.36% | 688 |
| Jul 14, 2025 | 278.00 | 280.00 | 277.02 | 279.31 | 279.31 | 0.65% | 259 |
| Jul 11, 2025 | 280.00 | 280.00 | 277.50 | 277.50 | 277.50 | -1.09% | 932 |
| Jul 10, 2025 | 282.34 | 282.34 | 278.36 | 280.56 | 280.56 | 0.49% | 158 |
| Jul 9, 2025 | 280.00 | 282.34 | 278.06 | 279.18 | 279.18 | -0.57% | 1,281 |
| Jul 8, 2025 | 279.97 | 281.39 | 277.43 | 280.77 | 280.77 | 0.15% | 334 |
| Jul 7, 2025 | 282.73 | 283.97 | 280.35 | 280.35 | 280.35 | -1.53% | 967 |
| Jul 3, 2025 | 280.57 | 285.35 | 279.80 | 284.71 | 284.71 | 1.85% | 1,366 |
| Jul 2, 2025 | 291.50 | 291.50 | 278.05 | 279.54 | 279.54 | -2.95% | 15,300 |
| Jul 1, 2025 | 288.93 | 290.38 | 285.78 | 288.03 | 288.03 | 0.13% | 425 |
| Jun 30, 2025 | 284.05 | 287.65 | 283.65 | 287.65 | 287.65 | 0.69% | 349 |
| Jun 27, 2025 | 288.78 | 288.78 | 281.65 | 285.67 | 285.67 | 0.41% | 1,381 |
| Jun 26, 2025 | 283.52 | 284.83 | 282.55 | 284.49 | 284.49 | 0.22% | 1,264 |
| Jun 25, 2025 | 285.55 | 285.55 | 282.42 | 283.87 | 283.87 | -1.20% | 329 |
| Jun 24, 2025 | 288.50 | 288.83 | 286.28 | 287.32 | 287.32 | 0.63% | 4,736 |
| Jun 23, 2025 | 283.85 | 287.00 | 283.85 | 285.52 | 285.52 | 0.25% | 348 |
| Jun 20, 2025 | 281.82 | 286.23 | 278.54 | 284.82 | 284.82 | 0.86% | 121 |
| Jun 18, 2025 | 279.64 | 284.74 | 279.64 | 282.39 | 282.39 | -0.20% | 206 |