Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
276.81
+1.74 (0.63%)
At close: Sep 2, 2025, 4:00 PM
274.84
-1.97 (-0.71%)
After-hours: Sep 2, 2025, 7:42 PM EDT

Chubb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025276.64276.82273.04276.81276.810.63%1,700,756
Aug 29, 2025274.01276.21273.62275.07275.070.67%1,248,428
Aug 28, 2025272.00273.89271.11273.25273.250.07%1,452,379
Aug 27, 2025272.00273.77271.03273.05273.050.39%1,557,235
Aug 26, 2025273.37273.37270.60272.00272.00-0.88%2,496,022
Aug 25, 2025276.60277.65274.16274.41274.41-1.18%1,194,528
Aug 22, 2025280.80281.72277.26277.69277.69-0.41%1,401,790
Aug 21, 2025280.06280.60278.55278.82278.82-0.31%1,131,848
Aug 20, 2025275.71280.39274.39279.68279.682.15%2,438,659
Aug 19, 2025273.07275.34272.93273.80273.800.32%4,132,076
Aug 18, 2025273.65274.36272.32272.92272.92-0.47%1,160,777
Aug 15, 2025276.84277.14273.91274.21274.21-0.55%1,504,446
Aug 14, 2025276.42276.73274.00275.74275.740.25%1,054,463
Aug 13, 2025270.72276.17269.93275.04275.041.95%1,406,485
Aug 12, 2025271.70272.28269.71269.77269.77-0.45%1,436,625
Aug 11, 2025271.66272.83270.16271.00271.00-0.09%1,276,310
Aug 8, 2025269.89271.76269.70271.24271.240.72%961,206
Aug 7, 2025270.17270.50267.02269.31269.31-0.12%1,588,128
Aug 6, 2025269.00270.94268.01269.63269.630.73%1,077,968
Aug 5, 2025268.77269.39267.24267.68267.68-0.02%1,260,334
Aug 4, 2025267.50269.00266.60267.74267.740.13%1,386,366
Aug 1, 2025266.56267.77264.10267.40267.400.51%3,215,048
Jul 31, 2025266.19269.15265.59266.04266.04-0.18%2,963,096
Jul 30, 2025268.88269.82265.08266.51266.51-0.76%1,948,303
Jul 29, 2025268.06269.25266.56268.55268.550.96%2,442,100
Jul 28, 2025268.77269.50264.53265.99265.99-1.17%2,541,574
Jul 25, 2025270.59272.56269.09269.15269.15-0.38%2,979,067
Jul 24, 2025270.00272.67269.02270.18270.180.01%2,120,947
Jul 23, 2025273.01273.01264.54270.15270.15-3.08%5,215,394
Jul 22, 2025274.22279.45274.22278.73278.731.72%2,360,496
Jul 21, 2025274.00275.74273.34274.02274.02-0.04%1,963,913
Jul 18, 2025275.08277.70273.23274.13274.13-0.48%2,977,900
Jul 17, 2025275.78277.18274.00275.46275.46-0.77%2,771,699
Jul 16, 2025277.46278.99275.76277.60277.600.70%1,498,049
Jul 15, 2025277.95279.05275.18275.68275.68-1.61%1,246,140
Jul 14, 2025277.93280.30277.20280.20280.200.77%1,017,624
Jul 11, 2025279.37279.81277.08278.05278.05-0.89%1,249,423
Jul 10, 2025279.50281.28278.41280.54280.540.19%1,675,248
Jul 9, 2025279.50280.35277.63280.00280.000.02%2,052,844
Jul 8, 2025278.19282.04277.45279.95279.95-0.01%1,326,192
Jul 7, 2025282.60284.27278.57279.97279.97-1.35%1,427,455
Jul 3, 2025281.56285.50279.93283.80283.801.33%1,523,457
Jul 2, 2025288.17288.49277.63280.08280.08-3.28%2,546,846
Jul 1, 2025289.19290.50285.20289.59289.59-0.04%1,884,462
Jun 30, 2025284.32289.86282.69289.72289.721.61%1,993,317
Jun 27, 2025282.97286.49281.50285.12285.120.55%3,782,107
Jun 26, 2025283.52284.98282.38283.57283.570.27%1,749,406
Jun 25, 2025285.69285.69282.22282.82282.82-1.38%1,424,829
Jun 24, 2025288.11288.94285.87286.78286.78-0.49%1,351,921
Jun 23, 2025284.26288.46283.38288.19288.191.54%1,193,301