Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
289.00
-0.73 (-0.25%)
At close: May 28, 2025, 4:00 PM
293.44
+4.44 (1.54%)
After-hours: May 28, 2025, 5:35 PM EDT
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 288.79 | 290.68 | 288.04 | 289.00 | 289.00 | -0.25% | 1,492,015 |
| May 27, 2025 | 287.77 | 290.31 | 286.08 | 289.73 | 289.73 | 1.27% | 1,661,083 |
| May 23, 2025 | 287.52 | 287.93 | 285.11 | 286.10 | 286.10 | -0.34% | 745,256 |
| May 22, 2025 | 290.54 | 291.08 | 285.69 | 287.09 | 287.09 | -1.15% | 1,146,296 |
| May 21, 2025 | 291.71 | 292.81 | 289.40 | 290.42 | 290.42 | -0.53% | 1,858,846 |
| May 20, 2025 | 291.92 | 294.00 | 290.79 | 291.96 | 291.96 | -0.89% | 1,524,512 |
| May 19, 2025 | 294.48 | 296.00 | 293.55 | 294.58 | 294.58 | 0.08% | 1,267,242 |
| May 16, 2025 | 291.86 | 294.39 | 291.11 | 294.33 | 294.33 | 0.78% | 1,402,341 |
| May 15, 2025 | 282.32 | 292.18 | 282.01 | 292.05 | 292.05 | 3.79% | 2,662,108 |
| May 14, 2025 | 285.33 | 285.70 | 281.00 | 281.38 | 281.38 | -1.38% | 1,322,618 |
| May 13, 2025 | 289.53 | 291.15 | 285.13 | 285.33 | 285.33 | -1.49% | 1,454,384 |
| May 12, 2025 | 289.01 | 291.23 | 282.28 | 289.65 | 289.65 | -0.08% | 1,516,364 |
| May 9, 2025 | 288.80 | 291.00 | 288.08 | 289.88 | 289.88 | 0.31% | 834,065 |
| May 8, 2025 | 289.29 | 292.89 | 288.82 | 288.97 | 288.97 | -0.50% | 1,161,233 |
| May 7, 2025 | 289.00 | 291.21 | 289.00 | 290.43 | 290.43 | 0.49% | 1,317,975 |
| May 6, 2025 | 286.95 | 289.81 | 286.50 | 289.00 | 289.00 | 0.41% | 1,079,896 |
| May 5, 2025 | 287.12 | 289.06 | 284.49 | 287.83 | 287.83 | 0.18% | 1,004,070 |
| May 2, 2025 | 285.71 | 287.79 | 283.80 | 287.31 | 287.31 | 1.42% | 1,522,625 |
| May 1, 2025 | 282.65 | 285.06 | 281.12 | 283.29 | 283.29 | -0.98% | 1,370,948 |
| Apr 30, 2025 | 286.00 | 286.62 | 279.29 | 286.08 | 286.08 | 0.40% | 1,983,569 |
| Apr 29, 2025 | 280.80 | 285.41 | 280.80 | 284.95 | 284.95 | 0.98% | 1,762,792 |
| Apr 28, 2025 | 280.23 | 282.62 | 279.53 | 282.18 | 282.18 | 1.10% | 1,593,386 |
| Apr 25, 2025 | 280.58 | 281.54 | 275.99 | 279.11 | 279.11 | -1.02% | 2,381,206 |
| Apr 24, 2025 | 283.06 | 284.39 | 281.33 | 282.00 | 282.00 | -0.88% | 1,964,296 |
| Apr 23, 2025 | 285.21 | 289.87 | 279.68 | 284.49 | 284.49 | -2.04% | 2,102,743 |
| Apr 22, 2025 | 284.11 | 292.16 | 282.25 | 290.42 | 290.42 | 3.80% | 1,635,021 |
| Apr 21, 2025 | 285.00 | 285.91 | 277.32 | 279.78 | 279.78 | -2.03% | 1,487,123 |
| Apr 17, 2025 | 285.58 | 287.29 | 282.34 | 285.59 | 285.59 | 0.18% | 2,477,527 |
| Apr 16, 2025 | 289.17 | 290.47 | 284.12 | 285.07 | 285.07 | 0.09% | 1,461,602 |
| Apr 15, 2025 | 288.75 | 289.14 | 284.53 | 284.80 | 284.80 | -1.23% | 1,118,999 |
| Apr 14, 2025 | 285.09 | 290.55 | 283.66 | 288.34 | 288.34 | 1.75% | 1,381,795 |
| Apr 11, 2025 | 281.33 | 284.60 | 276.18 | 283.37 | 283.37 | 0.36% | 2,562,602 |
| Apr 10, 2025 | 282.87 | 288.50 | 277.24 | 282.34 | 282.34 | -0.80% | 1,821,739 |
| Apr 9, 2025 | 268.00 | 287.27 | 266.74 | 284.62 | 284.62 | 3.50% | 2,609,935 |
| Apr 8, 2025 | 282.55 | 285.13 | 271.33 | 274.99 | 274.99 | 0.24% | 2,239,069 |
| Apr 7, 2025 | 278.43 | 281.30 | 268.93 | 274.32 | 274.32 | -2.27% | 2,851,280 |
| Apr 4, 2025 | 297.22 | 299.27 | 279.56 | 280.68 | 280.68 | -7.20% | 3,195,379 |
| Apr 3, 2025 | 301.44 | 306.91 | 298.88 | 302.46 | 302.46 | 0.31% | 2,114,665 |
| Apr 2, 2025 | 300.21 | 302.06 | 298.10 | 301.54 | 301.54 | 0.05% | 1,536,037 |
| Apr 1, 2025 | 302.87 | 304.34 | 298.95 | 301.40 | 301.40 | -0.20% | 1,484,010 |
| Mar 31, 2025 | 297.23 | 303.66 | 297.22 | 301.99 | 301.99 | 1.87% | 2,455,447 |
| Mar 28, 2025 | 300.00 | 301.99 | 296.15 | 296.44 | 296.44 | -0.64% | 2,094,586 |
| Mar 27, 2025 | 297.34 | 299.00 | 294.54 | 298.36 | 298.36 | 1.03% | 1,182,783 |
| Mar 26, 2025 | 292.60 | 297.24 | 291.90 | 295.32 | 295.32 | 1.35% | 1,132,340 |
| Mar 25, 2025 | 292.38 | 293.48 | 288.36 | 291.40 | 291.40 | -0.01% | 1,158,484 |
| Mar 24, 2025 | 291.86 | 293.02 | 289.22 | 291.44 | 291.44 | - | 1,464,801 |
| Mar 21, 2025 | 293.05 | 294.80 | 289.94 | 291.43 | 291.43 | -0.91% | 3,152,107 |
| Mar 20, 2025 | 295.09 | 295.74 | 293.08 | 294.12 | 294.12 | -0.72% | 1,510,041 |
| Mar 19, 2025 | 295.69 | 297.02 | 293.99 | 296.25 | 296.25 | 0.20% | 1,646,260 |
| Mar 18, 2025 | 297.45 | 299.33 | 294.79 | 295.66 | 295.66 | -0.59% | 1,973,964 |