Chubb Limited (LON:0VQD)
London · Delayed Price · Currency is GBP · Price in USD 267.11
-0.01 (-0.01%)
At close: Aug 1, 2025
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 262.86 | 267.04 | 262.86 | 265.46 | 265.46 | -0.62% | 4,136 |
| 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 |
| Jun 17, 2025 | 283.96 | 286.41 | 282.75 | 282.95 | 282.95 | -1.30% | 1,813 |
| Jun 16, 2025 | 287.00 | 288.97 | 286.44 | 286.68 | 286.68 | -0.14% | 301 |
| Jun 13, 2025 | 287.66 | 288.88 | 286.50 | 287.07 | 287.07 | -0.30% | 699 |
| Jun 12, 2025 | 285.57 | 287.92 | 284.70 | 287.92 | 286.95 | 0.75% | 706 |
| Jun 11, 2025 | 287.90 | 287.90 | 284.25 | 285.79 | 284.82 | -0.31% | 3,017 |
| Jun 10, 2025 | 289.09 | 290.68 | 286.05 | 286.67 | 285.70 | -0.81% | 247 |
| Jun 9, 2025 | 290.22 | 294.25 | 284.38 | 289.00 | 288.02 | -1.50% | 762 |
| Jun 6, 2025 | 293.88 | 294.91 | 292.04 | 293.39 | 292.40 | 0.69% | 67 |
| Jun 5, 2025 | 293.62 | 293.91 | 289.09 | 291.39 | 290.41 | -0.62% | 171,623 |
| Jun 4, 2025 | 295.43 | 296.37 | 293.21 | 293.21 | 292.22 | -0.52% | 257 |
| Jun 3, 2025 | 297.80 | 300.57 | 292.84 | 294.75 | 293.75 | -1.22% | 777 |
| Jun 2, 2025 | 296.38 | 298.39 | 294.34 | 298.39 | 297.38 | 0.58% | 597 |
| May 30, 2025 | 285.01 | 296.68 | 285.01 | 296.68 | 295.68 | 1.08% | 373 |
| May 29, 2025 | 288.04 | 293.52 | 288.04 | 293.52 | 292.52 | 1.64% | 202 |
| May 28, 2025 | 289.49 | 290.44 | 288.08 | 288.78 | 287.81 | -0.27% | 90 |
| May 27, 2025 | 291.86 | 291.86 | 285.92 | 289.55 | 288.57 | 0.83% | 1,650 |
| May 23, 2025 | 284.08 | 288.52 | 284.08 | 287.17 | 286.20 | 0.11% | 439 |
| May 22, 2025 | 290.54 | 291.00 | 285.82 | 286.86 | 285.89 | -1.09% | 533 |
| May 21, 2025 | 291.11 | 292.75 | 289.91 | 290.01 | 289.03 | -0.82% | 91 |