Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
286.59
+0.30 (0.10%)
Mar 7, 2025, 4:00 PM EST - Market closed
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 285.63 | 287.36 | 283.53 | 286.59 | 286.59 | 0.10% | 1,260,059 |
| Mar 6, 2025 | 286.51 | 287.20 | 282.77 | 286.29 | 286.29 | -0.25% | 1,355,069 |
| Mar 5, 2025 | 285.49 | 288.79 | 283.91 | 287.01 | 287.01 | 1.01% | 1,974,921 |
| Mar 4, 2025 | 290.28 | 291.50 | 283.51 | 284.15 | 284.15 | -1.91% | 2,007,124 |
| Mar 3, 2025 | 286.57 | 291.09 | 286.31 | 289.69 | 289.69 | 1.47% | 1,687,479 |
| Feb 28, 2025 | 283.74 | 286.39 | 280.52 | 285.48 | 285.48 | 1.35% | 2,528,833 |
| Feb 27, 2025 | 274.81 | 282.47 | 274.55 | 281.69 | 281.69 | 2.93% | 1,631,021 |
| Feb 26, 2025 | 277.00 | 277.00 | 271.57 | 273.66 | 273.66 | -1.37% | 1,250,422 |
| Feb 25, 2025 | 275.55 | 279.45 | 274.54 | 277.45 | 277.45 | 1.47% | 1,748,552 |
| Feb 24, 2025 | 268.78 | 274.39 | 268.56 | 273.44 | 273.44 | 2.32% | 1,434,190 |
| Feb 21, 2025 | 267.53 | 268.65 | 265.85 | 267.25 | 267.25 | -0.09% | 1,054,183 |
| Feb 20, 2025 | 265.51 | 268.09 | 263.14 | 267.49 | 267.49 | 0.39% | 1,065,045 |
| Feb 19, 2025 | 265.18 | 267.68 | 264.37 | 266.44 | 266.44 | -0.06% | 887,527 |
| Feb 18, 2025 | 264.80 | 266.79 | 263.50 | 266.61 | 266.61 | 0.79% | 1,378,552 |
| Feb 14, 2025 | 267.36 | 267.98 | 264.25 | 264.52 | 264.52 | -1.20% | 1,919,868 |
| Feb 13, 2025 | 265.53 | 268.56 | 264.50 | 267.74 | 267.74 | 1.01% | 999,156 |
| Feb 12, 2025 | 267.17 | 267.52 | 264.27 | 265.07 | 265.07 | -1.08% | 1,041,852 |
| Feb 11, 2025 | 267.16 | 268.96 | 264.57 | 267.96 | 267.96 | 0.52% | 1,679,072 |
| Feb 10, 2025 | 270.00 | 270.54 | 266.18 | 266.58 | 266.58 | -1.33% | 1,836,860 |
| Feb 7, 2025 | 272.55 | 273.02 | 270.03 | 270.16 | 270.16 | -1.00% | 1,276,154 |
| Feb 6, 2025 | 275.06 | 275.46 | 271.57 | 272.88 | 272.88 | 0.03% | 1,260,410 |
| Feb 5, 2025 | 273.75 | 274.90 | 271.85 | 272.80 | 272.80 | 0.21% | 989,507 |
| 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 |