Chubb Limited (LON:0VQD)
London · Delayed Price · Currency is GBP · Price in USD 311.32
+0.05 (0.01%)
At close: Dec 19, 2025
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 312.00 | 313.07 | 307.30 | 311.32 | 311.32 | 0.01% | 14,797 |
| Dec 18, 2025 | 312.90 | 317.59 | 306.79 | 311.28 | 311.28 | -0.31% | 4,659 |
| Dec 17, 2025 | 311.04 | 313.24 | 308.71 | 312.24 | 312.24 | 0.26% | 2,716 |
| Dec 16, 2025 | 313.09 | 318.83 | 311.19 | 311.43 | 311.43 | 0.78% | 8,369 |
| Dec 15, 2025 | 309.72 | 312.47 | 305.72 | 309.01 | 309.01 | 0.44% | 8,189 |
| Dec 12, 2025 | 305.32 | 308.61 | 305.32 | 307.67 | 307.67 | 0.18% | 285 |
| Dec 11, 2025 | 298.84 | 307.98 | 296.00 | 307.13 | 306.15 | 1.50% | 954 |
| Dec 10, 2025 | 302.18 | 303.72 | 301.15 | 302.58 | 301.62 | -0.10% | 727 |
| Dec 9, 2025 | 297.95 | 303.42 | 297.31 | 302.89 | 301.93 | 1.88% | 1,056 |
| Dec 8, 2025 | 294.53 | 298.22 | 293.51 | 297.31 | 296.37 | 0.97% | 894 |
| Dec 5, 2025 | 295.15 | 296.07 | 289.44 | 294.45 | 293.52 | 0.02% | 148 |
| Dec 4, 2025 | 293.15 | 297.35 | 289.38 | 294.39 | 293.46 | -0.15% | 279 |
| Dec 3, 2025 | 292.40 | 297.00 | 292.40 | 294.82 | 293.88 | 0.23% | 887 |
| Dec 2, 2025 | 293.33 | 297.80 | 291.31 | 294.14 | 293.21 | -0.54% | 200 |
| Dec 1, 2025 | 297.11 | 299.55 | 295.24 | 295.75 | 294.81 | -0.15% | 342 |
| Nov 28, 2025 | 298.00 | 301.00 | 295.30 | 296.18 | 295.24 | -0.80% | 529 |
| Nov 26, 2025 | 297.14 | 299.54 | 295.08 | 298.56 | 297.61 | 0.32% | 238 |
| Nov 25, 2025 | 295.89 | 299.18 | 295.89 | 297.62 | 296.67 | 0.41% | 519 |
| Nov 24, 2025 | 298.65 | 305.00 | 295.61 | 296.39 | 295.45 | -1.11% | 587 |
| Nov 21, 2025 | 296.80 | 301.00 | 294.93 | 299.72 | 298.77 | 1.53% | 281 |
| Nov 20, 2025 | 293.86 | 296.29 | 292.01 | 295.20 | 294.26 | -0.06% | 1,046 |
| Nov 19, 2025 | 296.64 | 300.00 | 292.99 | 295.37 | 294.43 | -1.16% | 236 |
| Nov 18, 2025 | 295.81 | 298.85 | 292.94 | 298.85 | 297.90 | 0.89% | 193 |
| Nov 17, 2025 | 298.00 | 300.23 | 295.00 | 296.23 | 295.28 | -0.11% | 535 |
| Nov 14, 2025 | 294.25 | 299.37 | 294.02 | 296.54 | 295.60 | -0.50% | 498 |
| Nov 13, 2025 | 295.08 | 298.02 | 295.06 | 298.02 | 297.07 | 1.46% | 160 |
| Nov 12, 2025 | 292.00 | 294.17 | 291.37 | 293.73 | 292.80 | 0.59% | 264 |
| Nov 11, 2025 | 284.64 | 292.01 | 284.64 | 292.01 | 291.08 | 1.40% | 287 |
| Nov 10, 2025 | 282.07 | 288.33 | 282.07 | 287.97 | 287.06 | 0.63% | 560 |
| Nov 7, 2025 | 285.00 | 287.35 | 283.00 | 286.18 | 285.27 | 1.18% | 253 |
| Nov 6, 2025 | 282.86 | 285.23 | 282.42 | 282.83 | 281.93 | -0.36% | 246 |
| Nov 5, 2025 | 287.49 | 287.49 | 282.99 | 283.85 | 282.95 | 0.08% | 489 |
| Nov 4, 2025 | 280.10 | 283.95 | 279.51 | 283.61 | 282.71 | 2.31% | 292 |
| Nov 3, 2025 | 274.00 | 277.20 | 273.68 | 277.20 | 276.31 | 0.27% | 202 |
| Oct 31, 2025 | 275.35 | 277.87 | 275.35 | 276.45 | 275.57 | -0.58% | 86 |
| Oct 30, 2025 | 278.00 | 280.58 | 277.16 | 278.08 | 277.19 | 0.14% | 856 |
| Oct 29, 2025 | 275.22 | 279.35 | 272.86 | 277.68 | 276.80 | 0.50% | 238 |
| Oct 28, 2025 | 280.44 | 281.00 | 276.29 | 276.29 | 275.41 | -1.62% | 286 |
| Oct 27, 2025 | 284.14 | 284.14 | 275.00 | 280.84 | 279.95 | -0.45% | 569 |
| Oct 24, 2025 | 282.42 | 284.08 | 280.31 | 282.10 | 281.20 | -0.32% | 622 |
| Oct 23, 2025 | 273.01 | 283.00 | 273.01 | 283.00 | 282.10 | 3.24% | 291 |
| Oct 22, 2025 | 271.18 | 278.36 | 270.30 | 274.11 | 273.24 | 1.78% | 1,060 |
| Oct 21, 2025 | 268.74 | 272.00 | 265.02 | 269.33 | 268.47 | 0.34% | 246 |
| Oct 20, 2025 | 270.82 | 270.82 | 267.17 | 268.43 | 267.58 | 0.49% | 348 |
| Oct 17, 2025 | 267.76 | 270.00 | 265.01 | 267.11 | 266.26 | 0.33% | 817 |
| Oct 16, 2025 | 273.00 | 273.80 | 265.99 | 266.22 | 265.37 | -3.62% | 771 |
| Oct 15, 2025 | 282.89 | 283.25 | 276.23 | 276.23 | 275.35 | -2.53% | 589 |
| Oct 14, 2025 | 282.71 | 284.45 | 282.20 | 283.40 | 282.50 | 0.13% | 3,482 |
| Oct 13, 2025 | 283.58 | 289.16 | 281.00 | 283.04 | 282.14 | -0.40% | 480 |
| Oct 10, 2025 | 287.63 | 287.63 | 282.71 | 284.17 | 283.27 | -0.36% | 268 |