Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
287.55
+4.50 (1.59%)
At close: Nov 7, 2025, 4:00 PM EST
286.02
-1.53 (-0.53%)
After-hours: Nov 7, 2025, 7:00 PM EST
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 282.99 | 287.64 | 282.99 | 287.55 | 287.55 | 1.59% | 1,301,925 |
| Nov 6, 2025 | 284.18 | 285.85 | 282.11 | 283.05 | 283.05 | -0.07% | 1,263,373 |
| Nov 5, 2025 | 285.51 | 286.57 | 282.65 | 283.26 | 283.26 | -0.84% | 1,343,138 |
| Nov 4, 2025 | 279.98 | 285.76 | 279.98 | 285.65 | 285.65 | 2.66% | 1,925,548 |
| Nov 3, 2025 | 276.00 | 278.36 | 273.35 | 278.25 | 278.25 | 0.47% | 1,843,626 |
| Oct 31, 2025 | 275.73 | 278.07 | 275.62 | 276.94 | 276.94 | -0.40% | 1,892,465 |
| Oct 30, 2025 | 279.26 | 280.87 | 277.33 | 278.06 | 278.06 | 0.02% | 2,180,375 |
| Oct 29, 2025 | 274.03 | 279.34 | 273.42 | 278.00 | 278.00 | 0.88% | 2,649,542 |
| Oct 28, 2025 | 280.76 | 280.76 | 275.07 | 275.58 | 275.58 | -2.17% | 2,176,274 |
| Oct 27, 2025 | 279.70 | 281.73 | 279.20 | 281.68 | 281.68 | -0.09% | 1,449,390 |
| Oct 24, 2025 | 283.67 | 284.37 | 280.37 | 281.94 | 281.94 | -0.35% | 1,429,652 |
| Oct 23, 2025 | 277.81 | 283.28 | 277.17 | 282.94 | 282.94 | 2.32% | 2,680,850 |
| Oct 22, 2025 | 275.86 | 277.73 | 272.20 | 276.52 | 276.52 | 2.70% | 4,497,908 |
| Oct 21, 2025 | 267.14 | 269.89 | 266.40 | 269.26 | 269.26 | 0.40% | 2,857,312 |
| Oct 20, 2025 | 269.37 | 269.52 | 267.07 | 268.20 | 268.20 | - | 2,009,621 |
| Oct 17, 2025 | 267.96 | 270.10 | 266.45 | 268.21 | 268.21 | -0.01% | 2,525,161 |
| Oct 16, 2025 | 271.43 | 272.43 | 265.30 | 268.23 | 268.23 | -3.62% | 3,737,762 |
| Oct 15, 2025 | 282.78 | 282.93 | 275.37 | 278.31 | 278.31 | -2.22% | 1,897,302 |
| Oct 14, 2025 | 283.32 | 285.62 | 281.92 | 284.63 | 284.63 | 0.74% | 1,263,277 |
| Oct 13, 2025 | 282.72 | 284.29 | 281.73 | 282.53 | 282.53 | -0.17% | 932,532 |
| Oct 10, 2025 | 285.69 | 286.02 | 281.99 | 283.01 | 283.01 | -0.46% | 1,283,862 |
| Oct 9, 2025 | 288.25 | 289.36 | 283.83 | 284.33 | 284.33 | -0.96% | 1,185,550 |
| Oct 8, 2025 | 290.00 | 290.50 | 287.00 | 287.10 | 287.10 | -0.74% | 1,101,803 |
| Oct 7, 2025 | 287.00 | 289.76 | 285.91 | 289.24 | 289.24 | 1.00% | 1,179,144 |
| Oct 6, 2025 | 285.00 | 287.38 | 283.92 | 286.39 | 286.39 | 0.86% | 1,334,765 |
| Oct 3, 2025 | 280.48 | 285.18 | 279.59 | 283.96 | 283.96 | 0.92% | 1,124,174 |
| Oct 2, 2025 | 279.46 | 282.50 | 279.00 | 281.37 | 281.37 | -0.01% | 1,731,091 |
| Oct 1, 2025 | 281.57 | 283.68 | 280.56 | 281.41 | 281.41 | -0.30% | 1,700,160 |
| Sep 30, 2025 | 279.33 | 282.89 | 276.85 | 282.25 | 282.25 | 0.96% | 1,583,596 |
| Sep 29, 2025 | 280.41 | 280.41 | 277.55 | 279.56 | 279.56 | -0.40% | 1,379,006 |
| Sep 26, 2025 | 280.00 | 282.16 | 278.48 | 280.69 | 280.69 | 0.86% | 1,032,241 |
| Sep 25, 2025 | 279.76 | 281.04 | 277.28 | 278.30 | 278.30 | 0.01% | 1,312,580 |
| Sep 24, 2025 | 275.56 | 279.59 | 275.50 | 278.26 | 278.26 | 0.86% | 1,755,290 |
| Sep 23, 2025 | 272.83 | 276.50 | 271.83 | 275.90 | 275.90 | 1.06% | 1,441,905 |
| Sep 22, 2025 | 273.74 | 275.25 | 272.77 | 273.00 | 273.00 | -0.32% | 1,821,072 |
| Sep 19, 2025 | 274.47 | 275.42 | 273.00 | 273.89 | 273.89 | -0.14% | 3,627,690 |
| Sep 18, 2025 | 270.69 | 275.00 | 270.69 | 274.28 | 274.28 | 0.75% | 2,035,019 |
| Sep 17, 2025 | 272.79 | 274.20 | 271.99 | 272.25 | 272.25 | 0.08% | 3,390,844 |
| Sep 16, 2025 | 274.81 | 275.48 | 271.45 | 272.02 | 272.02 | -0.84% | 2,705,572 |
| Sep 15, 2025 | 277.45 | 277.92 | 273.56 | 274.33 | 274.33 | -1.36% | 2,418,184 |
| Sep 12, 2025 | 280.82 | 282.51 | 277.74 | 278.11 | 278.11 | -1.69% | 2,115,412 |
| Sep 11, 2025 | 277.41 | 283.31 | 276.73 | 282.89 | 281.91 | 1.96% | 1,657,165 |
| Sep 10, 2025 | 275.73 | 277.49 | 274.53 | 277.45 | 276.49 | 0.17% | 1,559,606 |
| Sep 9, 2025 | 276.33 | 278.67 | 276.33 | 276.99 | 276.03 | -0.17% | 1,320,236 |
| Sep 8, 2025 | 276.47 | 278.08 | 273.92 | 277.47 | 276.51 | 0.03% | 1,343,994 |
| Sep 5, 2025 | 279.17 | 280.20 | 276.22 | 277.38 | 276.42 | -0.89% | 2,523,212 |
| Sep 4, 2025 | 280.00 | 281.00 | 278.86 | 279.88 | 278.91 | 0.60% | 1,486,353 |
| Sep 3, 2025 | 275.63 | 278.44 | 275.62 | 278.22 | 277.25 | 0.51% | 1,110,414 |
| Sep 2, 2025 | 276.64 | 276.82 | 273.04 | 276.81 | 275.85 | 0.63% | 1,700,756 |
| Aug 29, 2025 | 274.01 | 276.21 | 273.62 | 275.07 | 274.11 | 0.67% | 1,248,428 |