Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
278.26
+2.36 (0.86%)
At close: Sep 24, 2025, 4:00 PM EDT
279.13
+0.87 (0.31%)
After-hours: Sep 24, 2025, 7:43 PM EDT
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 275.56 | 279.59 | 275.50 | 278.26 | 278.26 | 0.86% | 1,720,221 |
| 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 |
| Aug 28, 2025 | 272.00 | 273.89 | 271.11 | 273.25 | 272.30 | 0.07% | 1,452,379 |
| Aug 27, 2025 | 272.00 | 273.77 | 271.03 | 273.05 | 272.10 | 0.39% | 1,557,235 |
| Aug 26, 2025 | 273.37 | 273.37 | 270.60 | 272.00 | 271.06 | -0.88% | 2,496,022 |
| Aug 25, 2025 | 276.60 | 277.65 | 274.16 | 274.41 | 273.46 | -1.18% | 1,194,528 |
| Aug 22, 2025 | 280.80 | 281.72 | 277.26 | 277.69 | 276.73 | -0.41% | 1,401,790 |
| Aug 21, 2025 | 280.06 | 280.60 | 278.55 | 278.82 | 277.85 | -0.31% | 1,131,848 |
| Aug 20, 2025 | 275.71 | 280.39 | 274.39 | 279.68 | 278.71 | 2.15% | 2,438,659 |
| Aug 19, 2025 | 273.07 | 275.34 | 272.93 | 273.80 | 272.85 | 0.32% | 4,132,076 |
| Aug 18, 2025 | 273.65 | 274.36 | 272.32 | 272.92 | 271.97 | -0.47% | 1,160,777 |
| Aug 15, 2025 | 276.84 | 277.14 | 273.91 | 274.21 | 273.26 | -0.55% | 1,504,446 |
| Aug 14, 2025 | 276.42 | 276.73 | 274.00 | 275.74 | 274.78 | 0.25% | 1,054,463 |
| Aug 13, 2025 | 270.72 | 276.17 | 269.93 | 275.04 | 274.08 | 1.95% | 1,406,485 |
| Aug 12, 2025 | 271.70 | 272.28 | 269.71 | 269.77 | 268.83 | -0.45% | 1,436,625 |
| Aug 11, 2025 | 271.66 | 272.83 | 270.16 | 271.00 | 270.06 | -0.09% | 1,276,310 |
| Aug 8, 2025 | 269.89 | 271.76 | 269.70 | 271.24 | 270.30 | 0.72% | 961,206 |
| Aug 7, 2025 | 270.17 | 270.50 | 267.02 | 269.31 | 268.37 | -0.12% | 1,588,128 |
| Aug 6, 2025 | 269.00 | 270.94 | 268.01 | 269.63 | 268.69 | 0.73% | 1,077,968 |
| Aug 5, 2025 | 268.77 | 269.39 | 267.24 | 267.68 | 266.75 | -0.02% | 1,260,334 |
| Aug 4, 2025 | 267.50 | 269.00 | 266.60 | 267.74 | 266.81 | 0.13% | 1,386,366 |
| Aug 1, 2025 | 266.56 | 267.77 | 264.10 | 267.40 | 266.47 | 0.51% | 3,215,048 |
| Jul 31, 2025 | 266.19 | 269.15 | 265.59 | 266.04 | 265.12 | -0.18% | 2,963,096 |
| Jul 30, 2025 | 268.88 | 269.82 | 265.08 | 266.51 | 265.58 | -0.76% | 1,948,303 |
| Jul 29, 2025 | 268.06 | 269.25 | 266.56 | 268.55 | 267.62 | 0.96% | 2,442,100 |
| Jul 28, 2025 | 268.77 | 269.50 | 264.53 | 265.99 | 265.07 | -1.17% | 2,541,574 |
| Jul 25, 2025 | 270.59 | 272.56 | 269.09 | 269.15 | 268.22 | -0.38% | 2,979,067 |
| Jul 24, 2025 | 270.00 | 272.67 | 269.02 | 270.18 | 269.24 | 0.01% | 2,120,947 |
| Jul 23, 2025 | 273.01 | 273.01 | 264.54 | 270.15 | 269.21 | -3.08% | 5,215,394 |
| Jul 22, 2025 | 274.22 | 279.45 | 274.22 | 278.73 | 277.76 | 1.72% | 2,360,496 |
| Jul 21, 2025 | 274.00 | 275.74 | 273.34 | 274.02 | 273.07 | -0.04% | 1,963,913 |
| Jul 18, 2025 | 275.08 | 277.70 | 273.23 | 274.13 | 273.18 | -0.48% | 2,977,900 |
| Jul 17, 2025 | 275.78 | 277.18 | 274.00 | 275.46 | 274.50 | -0.77% | 2,771,699 |
| Jul 16, 2025 | 277.46 | 278.99 | 275.76 | 277.60 | 276.64 | 0.70% | 1,498,049 |