Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
287.83
+0.52 (0.18%)
May 5, 2025, 4:00 PM EDT - Market closed
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 292.94 | 298.75 | 292.84 | 297.40 | 297.40 | 1.17% | 2,096,483 |
| Mar 14, 2025 | 287.30 | 294.88 | 285.52 | 293.96 | 293.96 | 1.87% | 2,302,008 |
| Mar 13, 2025 | 284.84 | 289.42 | 283.78 | 288.55 | 287.66 | 1.61% | 2,778,021 |
| Mar 12, 2025 | 288.97 | 289.94 | 280.40 | 283.98 | 283.10 | -2.31% | 2,121,004 |
| Mar 11, 2025 | 291.71 | 293.10 | 289.04 | 290.70 | 289.80 | -0.77% | 2,966,982 |
| Mar 10, 2025 | 286.12 | 295.73 | 284.18 | 292.96 | 292.06 | 2.22% | 3,738,935 |
| Mar 7, 2025 | 285.63 | 287.36 | 283.53 | 286.59 | 285.71 | 0.10% | 1,260,059 |
| Mar 6, 2025 | 286.51 | 287.20 | 282.77 | 286.29 | 285.41 | -0.25% | 1,355,069 |
| Mar 5, 2025 | 285.49 | 288.79 | 283.91 | 287.01 | 286.12 | 1.01% | 1,974,921 |
| Mar 4, 2025 | 290.28 | 291.50 | 283.51 | 284.15 | 283.27 | -1.91% | 2,007,124 |
| Mar 3, 2025 | 286.57 | 291.09 | 286.31 | 289.69 | 288.80 | 1.47% | 1,687,479 |
| Feb 28, 2025 | 283.74 | 286.39 | 280.52 | 285.48 | 284.60 | 1.35% | 2,528,833 |
| Feb 27, 2025 | 274.81 | 282.47 | 274.55 | 281.69 | 280.82 | 2.93% | 1,631,021 |
| Feb 26, 2025 | 277.00 | 277.00 | 271.57 | 273.66 | 272.82 | -1.37% | 1,250,422 |
| Feb 25, 2025 | 275.55 | 279.45 | 274.54 | 277.45 | 276.59 | 1.47% | 1,748,552 |
| Feb 24, 2025 | 268.78 | 274.39 | 268.56 | 273.44 | 272.60 | 2.32% | 1,434,190 |