Chubb Limited (LON:0VQD)
London · Delayed Price · Currency is GBP · Price in USD 296.18
-2.38 (-0.80%)
At close: Nov 28, 2025
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 298.00 | 301.00 | 295.30 | 296.18 | 296.18 | -0.80% | 529 |
| Nov 26, 2025 | 297.14 | 299.54 | 295.08 | 298.56 | 298.56 | 0.32% | 238 |
| Nov 25, 2025 | 295.89 | 299.18 | 295.89 | 297.62 | 297.61 | 0.41% | 519 |
| Nov 24, 2025 | 298.65 | 305.00 | 295.61 | 296.39 | 296.39 | -1.11% | 587 |
| Nov 21, 2025 | 296.80 | 301.00 | 294.93 | 299.72 | 299.72 | 1.53% | 281 |
| Nov 20, 2025 | 293.86 | 296.29 | 292.01 | 295.20 | 295.20 | -0.06% | 1,046 |
| Nov 19, 2025 | 296.64 | 300.00 | 292.99 | 295.37 | 295.37 | -1.16% | 236 |
| Nov 18, 2025 | 295.81 | 298.85 | 292.94 | 298.85 | 298.85 | 0.89% | 193 |
| Nov 17, 2025 | 298.00 | 300.23 | 295.00 | 296.23 | 296.23 | -0.11% | 535 |
| Nov 14, 2025 | 294.25 | 299.37 | 294.02 | 296.54 | 296.54 | -0.50% | 498 |
| Nov 13, 2025 | 295.08 | 298.02 | 295.06 | 298.02 | 298.02 | 1.46% | 160 |
| Nov 12, 2025 | 292.00 | 294.17 | 291.37 | 293.73 | 293.73 | 0.59% | 264 |
| Nov 11, 2025 | 284.64 | 292.01 | 284.64 | 292.01 | 292.01 | 1.40% | 287 |
| Nov 10, 2025 | 282.07 | 288.33 | 282.07 | 287.97 | 287.97 | 0.63% | 560 |
| Nov 7, 2025 | 285.00 | 287.35 | 283.00 | 286.18 | 286.18 | 1.18% | 253 |
| Nov 6, 2025 | 282.86 | 285.23 | 282.42 | 282.83 | 282.83 | -0.36% | 246 |
| Nov 5, 2025 | 287.49 | 287.49 | 282.99 | 283.85 | 283.85 | 0.08% | 489 |
| Nov 4, 2025 | 280.10 | 283.95 | 279.51 | 283.61 | 283.61 | 2.31% | 292 |
| Nov 3, 2025 | 274.00 | 277.20 | 273.68 | 277.20 | 277.19 | 0.27% | 202 |
| Oct 31, 2025 | 275.35 | 277.87 | 275.35 | 276.45 | 276.45 | -0.58% | 86 |
| Oct 30, 2025 | 278.00 | 280.58 | 277.16 | 278.08 | 278.08 | 0.14% | 856 |
| Oct 29, 2025 | 275.22 | 279.35 | 272.86 | 277.68 | 277.68 | 0.50% | 238 |
| Oct 28, 2025 | 280.44 | 281.00 | 276.29 | 276.29 | 276.29 | -1.62% | 286 |
| Oct 27, 2025 | 284.14 | 284.14 | 275.00 | 280.84 | 280.84 | -0.45% | 569 |
| Oct 24, 2025 | 282.42 | 284.08 | 280.31 | 282.10 | 282.10 | -0.32% | 622 |
| Oct 23, 2025 | 273.01 | 283.00 | 273.01 | 283.00 | 283.00 | 3.24% | 291 |
| Oct 22, 2025 | 271.18 | 278.36 | 270.30 | 274.11 | 274.11 | 1.78% | 1,060 |
| Oct 21, 2025 | 268.74 | 272.00 | 265.02 | 269.33 | 269.33 | 0.34% | 246 |
| Oct 20, 2025 | 270.82 | 270.82 | 267.17 | 268.43 | 268.43 | 0.49% | 348 |
| Oct 17, 2025 | 267.76 | 270.00 | 265.01 | 267.11 | 267.11 | 0.33% | 817 |
| Oct 16, 2025 | 273.00 | 273.80 | 265.99 | 266.22 | 266.22 | -3.62% | 771 |
| Oct 15, 2025 | 282.89 | 283.25 | 276.23 | 276.23 | 276.23 | -2.53% | 589 |
| Oct 14, 2025 | 282.71 | 284.45 | 282.20 | 283.40 | 283.40 | 0.13% | 3,482 |
| Oct 13, 2025 | 283.58 | 289.16 | 281.00 | 283.04 | 283.04 | -0.40% | 480 |
| Oct 10, 2025 | 287.63 | 287.63 | 282.71 | 284.17 | 284.17 | -0.36% | 268 |
| Oct 9, 2025 | 284.18 | 289.90 | 284.18 | 285.19 | 285.19 | -1.08% | 203 |
| Oct 8, 2025 | 288.58 | 290.50 | 283.01 | 288.30 | 288.30 | -0.05% | 215 |
| Oct 7, 2025 | 286.49 | 289.61 | 286.49 | 288.46 | 288.46 | 0.62% | 535 |
| Oct 6, 2025 | 280.32 | 287.22 | 280.32 | 286.69 | 286.69 | 0.75% | 375 |
| Oct 3, 2025 | 279.50 | 284.56 | 279.50 | 284.56 | 284.56 | 0.97% | 265 |
| Oct 2, 2025 | 282.24 | 284.99 | 279.07 | 281.82 | 281.82 | 0.03% | 460 |
| Oct 1, 2025 | 281.07 | 283.50 | 280.03 | 281.73 | 281.73 | 0.25% | 244 |
| Sep 30, 2025 | 277.77 | 282.60 | 277.77 | 281.02 | 281.02 | 0.89% | 170 |
| Sep 29, 2025 | 276.93 | 280.74 | 276.93 | 278.55 | 278.55 | -0.72% | 310 |
| Sep 26, 2025 | 281.21 | 282.24 | 278.53 | 280.56 | 280.56 | 1.14% | 634 |
| Sep 25, 2025 | 278.75 | 280.99 | 277.39 | 277.39 | 277.39 | -0.58% | 254 |
| Sep 24, 2025 | 278.29 | 279.55 | 275.50 | 279.00 | 279.00 | 1.07% | 553 |
| Sep 23, 2025 | 273.62 | 276.35 | 272.16 | 276.04 | 276.04 | 0.86% | 243 |
| Sep 22, 2025 | 273.65 | 279.49 | 272.84 | 273.68 | 273.68 | -0.12% | 960 |
| Sep 19, 2025 | 274.50 | 275.55 | 272.93 | 274.02 | 274.02 | 0.08% | 1,482 |