Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
272.23
-1.70 (-0.62%)
Feb 4, 2025, 4:00 PM EST - Market closed
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 275.40 | 275.40 | 271.96 | 272.23 | 272.23 | -0.62% | 1,478,500 |
| Feb 3, 2025 | 269.30 | 274.41 | 268.30 | 273.93 | 273.93 | 0.75% | 1,454,289 |
| Jan 31, 2025 | 272.96 | 275.46 | 271.52 | 271.88 | 271.88 | -1.06% | 1,583,420 |
| Jan 30, 2025 | 277.81 | 278.12 | 272.94 | 274.78 | 274.78 | -0.38% | 1,555,974 |
| Jan 29, 2025 | 268.01 | 281.20 | 267.68 | 275.83 | 275.83 | 1.31% | 2,317,196 |
| Jan 28, 2025 | 276.48 | 277.29 | 271.99 | 272.27 | 272.27 | -1.53% | 1,627,192 |
| Jan 27, 2025 | 269.37 | 276.76 | 268.82 | 276.49 | 276.49 | 3.67% | 1,776,949 |
| Jan 24, 2025 | 267.47 | 268.05 | 264.45 | 266.70 | 266.70 | 0.08% | 1,821,559 |
| Jan 23, 2025 | 268.33 | 269.04 | 264.62 | 266.50 | 266.50 | -0.68% | 1,720,502 |
| Jan 22, 2025 | 270.48 | 271.97 | 267.88 | 268.32 | 268.32 | -0.20% | 1,799,167 |
| Jan 21, 2025 | 270.00 | 272.79 | 268.02 | 268.86 | 268.86 | -0.23% | 1,930,838 |
| Jan 17, 2025 | 274.02 | 275.33 | 269.19 | 269.48 | 269.48 | -1.48% | 1,902,028 |
| Jan 16, 2025 | 269.22 | 274.16 | 269.22 | 273.53 | 273.53 | 1.91% | 1,272,397 |
| Jan 15, 2025 | 267.66 | 269.34 | 265.75 | 268.41 | 268.41 | 1.09% | 2,231,069 |
| Jan 14, 2025 | 262.27 | 265.81 | 260.97 | 265.51 | 265.51 | 1.43% | 1,692,487 |
| Jan 13, 2025 | 256.97 | 261.92 | 256.00 | 261.76 | 261.76 | 1.57% | 3,115,499 |
| Jan 10, 2025 | 259.09 | 263.46 | 252.16 | 257.71 | 257.71 | -3.35% | 4,171,344 |
| Jan 8, 2025 | 268.00 | 268.13 | 264.17 | 266.65 | 266.65 | -0.79% | 2,381,977 |
| Jan 7, 2025 | 268.19 | 271.78 | 267.46 | 268.76 | 268.76 | 0.54% | 2,042,943 |
| Jan 6, 2025 | 271.51 | 271.97 | 267.00 | 267.31 | 267.31 | -1.63% | 2,587,282 |
| Jan 3, 2025 | 273.23 | 275.00 | 270.25 | 271.73 | 271.73 | -0.29% | 1,155,611 |
| Jan 2, 2025 | 277.52 | 277.71 | 271.24 | 272.52 | 272.52 | -1.37% | 949,638 |
| Dec 31, 2024 | 275.90 | 276.73 | 274.72 | 276.30 | 276.30 | 0.32% | 1,409,642 |
| Dec 30, 2024 | 275.27 | 276.37 | 273.40 | 275.41 | 275.41 | -0.82% | 920,340 |
| Dec 27, 2024 | 276.61 | 280.34 | 276.61 | 277.68 | 277.68 | -0.21% | 1,088,623 |
| Dec 26, 2024 | 275.75 | 278.95 | 275.71 | 278.27 | 278.27 | 0.63% | 697,410 |
| Dec 24, 2024 | 275.27 | 276.54 | 274.60 | 276.54 | 276.54 | 0.42% | 399,643 |
| Dec 23, 2024 | 271.50 | 275.81 | 271.50 | 275.38 | 275.38 | 0.80% | 1,322,081 |
| Dec 20, 2024 | 272.77 | 275.67 | 270.60 | 273.20 | 273.20 | 0.01% | 2,953,085 |
| Dec 19, 2024 | 271.57 | 276.36 | 271.57 | 273.16 | 273.16 | 0.59% | 2,274,282 |
| Dec 18, 2024 | 275.05 | 277.82 | 271.28 | 271.57 | 271.57 | -1.85% | 2,044,701 |
| Dec 17, 2024 | 273.04 | 277.42 | 272.70 | 276.69 | 276.69 | 0.35% | 2,115,977 |
| Dec 16, 2024 | 276.10 | 277.48 | 275.08 | 275.72 | 275.72 | -0.13% | 1,981,975 |
| Dec 13, 2024 | 275.78 | 277.70 | 274.47 | 276.09 | 276.09 | 0.26% | 1,383,877 |
| Dec 12, 2024 | 277.76 | 278.83 | 274.66 | 275.38 | 274.48 | -0.30% | 1,216,600 |
| Dec 11, 2024 | 274.40 | 276.94 | 273.64 | 276.22 | 275.31 | 0.59% | 1,375,096 |
| Dec 10, 2024 | 277.00 | 277.49 | 272.39 | 274.60 | 273.70 | -0.98% | 2,129,987 |
| Dec 9, 2024 | 283.00 | 284.59 | 276.88 | 277.32 | 276.41 | -2.12% | 2,160,515 |
| Dec 6, 2024 | 286.62 | 287.26 | 282.12 | 283.32 | 282.39 | -1.15% | 1,507,326 |
| Dec 5, 2024 | 286.58 | 288.08 | 284.13 | 286.62 | 285.68 | 0.71% | 1,870,242 |
| Dec 4, 2024 | 286.00 | 286.00 | 284.04 | 284.60 | 283.67 | -0.58% | 1,273,513 |
| Dec 3, 2024 | 289.89 | 292.50 | 285.70 | 286.25 | 285.31 | -1.26% | 1,368,308 |
| Dec 2, 2024 | 290.00 | 291.19 | 287.55 | 289.91 | 288.96 | 0.41% | 1,517,891 |
| Nov 29, 2024 | 289.72 | 291.46 | 288.67 | 288.73 | 287.78 | -0.55% | 1,237,564 |
| Nov 27, 2024 | 289.23 | 292.75 | 289.20 | 290.34 | 289.39 | 0.64% | 848,871 |
| Nov 26, 2024 | 286.38 | 288.76 | 284.68 | 288.48 | 287.53 | 0.72% | 1,623,901 |
| Nov 25, 2024 | 285.16 | 287.74 | 282.87 | 286.42 | 285.48 | 0.42% | 1,825,028 |
| Nov 22, 2024 | 285.00 | 286.97 | 283.75 | 285.21 | 284.27 | 0.04% | 1,721,769 |
| Nov 21, 2024 | 284.25 | 285.62 | 282.70 | 285.11 | 284.17 | 0.80% | 1,415,989 |
| Nov 20, 2024 | 285.51 | 287.20 | 280.08 | 282.84 | 281.91 | -0.36% | 1,209,582 |
| Nov 19, 2024 | 286.77 | 287.47 | 283.27 | 283.87 | 282.94 | -1.68% | 1,059,688 |
| Nov 18, 2024 | 286.46 | 289.99 | 286.02 | 288.73 | 287.78 | 0.25% | 1,126,594 |
| Nov 15, 2024 | 286.89 | 291.08 | 286.89 | 288.00 | 287.05 | 0.37% | 1,794,866 |
| Nov 14, 2024 | 282.77 | 287.03 | 282.50 | 286.93 | 285.99 | 1.25% | 2,168,310 |
| Nov 13, 2024 | 282.92 | 284.31 | 281.78 | 283.38 | 282.45 | 0.17% | 1,236,427 |
| Nov 12, 2024 | 280.60 | 284.40 | 280.11 | 282.89 | 281.96 | 0.78% | 1,991,366 |
| Nov 11, 2024 | 282.56 | 285.30 | 280.42 | 280.70 | 279.78 | -0.23% | 1,024,818 |
| Nov 8, 2024 | 280.32 | 283.18 | 279.03 | 281.36 | 280.44 | 1.21% | 1,062,333 |
| Nov 7, 2024 | 280.90 | 281.00 | 277.71 | 277.99 | 277.08 | -0.72% | 1,520,847 |
| Nov 6, 2024 | 288.44 | 289.43 | 276.00 | 280.01 | 279.09 | 0.98% | 2,262,289 |
| Nov 5, 2024 | 276.99 | 277.66 | 275.66 | 277.29 | 276.38 | 0.44% | 1,676,316 |
| Nov 4, 2024 | 277.99 | 278.18 | 275.59 | 276.08 | 275.17 | -0.48% | 1,993,928 |
| Nov 1, 2024 | 282.29 | 284.34 | 277.00 | 277.41 | 276.50 | -1.78% | 1,779,579 |
| Oct 31, 2024 | 284.43 | 285.01 | 281.86 | 282.44 | 281.51 | -0.42% | 1,905,735 |
| Oct 30, 2024 | 289.67 | 290.57 | 283.05 | 283.64 | 282.71 | -1.24% | 1,810,974 |
| Oct 29, 2024 | 290.06 | 290.79 | 287.11 | 287.20 | 286.26 | -0.97% | 1,392,595 |
| Oct 28, 2024 | 289.53 | 290.81 | 288.89 | 290.02 | 289.07 | 0.70% | 893,459 |
| Oct 25, 2024 | 294.60 | 294.91 | 287.50 | 287.99 | 287.04 | -2.03% | 1,238,295 |
| Oct 24, 2024 | 295.01 | 295.67 | 293.45 | 293.96 | 292.99 | -0.35% | 962,832 |
| Oct 23, 2024 | 295.98 | 296.47 | 293.52 | 295.00 | 294.03 | -0.71% | 1,118,969 |
| Oct 22, 2024 | 296.48 | 298.04 | 293.75 | 297.11 | 296.13 | -0.25% | 1,540,910 |
| Oct 21, 2024 | 301.38 | 302.00 | 297.02 | 297.85 | 296.87 | -1.26% | 1,054,724 |
| Oct 18, 2024 | 301.48 | 301.98 | 298.15 | 301.66 | 300.67 | -0.08% | 1,705,625 |
| Oct 17, 2024 | 296.36 | 302.05 | 295.58 | 301.89 | 300.90 | 3.00% | 2,131,211 |
| Oct 16, 2024 | 287.48 | 293.53 | 287.00 | 293.10 | 292.14 | 1.98% | 1,088,497 |
| Oct 15, 2024 | 289.43 | 291.08 | 287.12 | 287.40 | 286.46 | -0.45% | 1,239,260 |
| Oct 14, 2024 | 287.69 | 289.90 | 285.51 | 288.71 | 287.76 | 0.66% | 656,791 |
| Oct 11, 2024 | 286.12 | 288.48 | 285.29 | 286.83 | 285.89 | 0.75% | 798,974 |
| Oct 10, 2024 | 288.25 | 289.87 | 283.41 | 284.70 | 283.77 | 0.66% | 1,055,557 |
| Oct 9, 2024 | 279.02 | 284.66 | 278.29 | 282.83 | 281.90 | 1.03% | 1,212,122 |
| Oct 8, 2024 | 276.71 | 281.23 | 276.02 | 279.96 | 279.04 | 1.00% | 1,413,339 |
| Oct 7, 2024 | 289.38 | 289.52 | 275.22 | 277.18 | 276.27 | -4.61% | 2,389,100 |
| Oct 4, 2024 | 284.50 | 290.80 | 284.03 | 290.59 | 289.64 | 0.71% | 967,956 |
| Oct 3, 2024 | 291.35 | 291.98 | 288.22 | 288.54 | 287.59 | -0.96% | 758,183 |
| Oct 2, 2024 | 291.54 | 293.71 | 290.36 | 291.33 | 290.37 | -0.27% | 1,308,331 |
| Oct 1, 2024 | 287.83 | 293.57 | 286.45 | 292.12 | 291.16 | 1.29% | 1,768,734 |
| Sep 30, 2024 | 289.13 | 289.23 | 285.27 | 288.39 | 287.44 | -0.41% | 1,176,609 |
| Sep 27, 2024 | 289.39 | 290.34 | 288.34 | 289.57 | 288.62 | -0.09% | 865,522 |
| Sep 26, 2024 | 288.11 | 290.85 | 287.20 | 289.84 | 288.89 | -0.17% | 1,025,598 |
| Sep 25, 2024 | 291.50 | 291.80 | 289.31 | 290.33 | 289.38 | 0.20% | 1,108,683 |
| Sep 24, 2024 | 292.05 | 292.11 | 289.07 | 289.76 | 288.81 | -0.80% | 1,868,800 |
| Sep 23, 2024 | 290.48 | 292.94 | 290.46 | 292.11 | 291.15 | 0.50% | 1,470,482 |
| Sep 20, 2024 | 290.33 | 291.97 | 288.00 | 290.66 | 289.71 | 0.03% | 9,796,662 |
| Sep 19, 2024 | 289.79 | 291.30 | 285.72 | 290.58 | 289.63 | 0.48% | 1,789,441 |
| Sep 18, 2024 | 291.19 | 291.19 | 287.54 | 289.18 | 288.23 | -0.55% | 1,558,654 |
| Sep 17, 2024 | 291.00 | 291.78 | 289.15 | 290.78 | 289.83 | -0.19% | 1,308,693 |
| Sep 16, 2024 | 290.71 | 293.21 | 290.00 | 291.32 | 290.36 | 0.85% | 1,265,048 |
| Sep 13, 2024 | 288.15 | 290.74 | 287.04 | 288.87 | 287.92 | 0.11% | 1,309,756 |
| Sep 12, 2024 | 284.05 | 288.80 | 283.73 | 288.56 | 286.71 | 1.48% | 1,476,621 |
| Sep 11, 2024 | 290.69 | 290.69 | 282.63 | 284.34 | 282.52 | -2.30% | 1,803,161 |