Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
284.80
-3.54 (-1.23%)
At close: Apr 15, 2025, 4:00 PM
282.02
-2.78 (-0.98%)
After-hours: Apr 15, 2025, 6:24 PM EDT
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 288.75 | 289.14 | 284.53 | 284.80 | 284.80 | -1.23% | 1,118,046 |
| 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 |
| Feb 21, 2025 | 267.53 | 268.65 | 265.85 | 267.25 | 266.43 | -0.09% | 1,054,183 |
| Feb 20, 2025 | 265.51 | 268.09 | 263.14 | 267.49 | 266.66 | 0.39% | 1,065,045 |
| Feb 19, 2025 | 265.18 | 267.68 | 264.37 | 266.44 | 265.62 | -0.06% | 887,527 |
| Feb 18, 2025 | 264.80 | 266.79 | 263.50 | 266.61 | 265.79 | 0.79% | 1,378,552 |
| Feb 14, 2025 | 267.36 | 267.98 | 264.25 | 264.52 | 263.70 | -1.20% | 1,919,868 |
| Feb 13, 2025 | 265.53 | 268.56 | 264.50 | 267.74 | 266.91 | 1.01% | 999,156 |
| Feb 12, 2025 | 267.17 | 267.52 | 264.27 | 265.07 | 264.25 | -1.08% | 1,041,852 |
| Feb 11, 2025 | 267.16 | 268.96 | 264.57 | 267.96 | 267.13 | 0.52% | 1,679,072 |
| Feb 10, 2025 | 270.00 | 270.54 | 266.18 | 266.58 | 265.76 | -1.33% | 1,836,860 |
| Feb 7, 2025 | 272.55 | 273.02 | 270.03 | 270.16 | 269.33 | -1.00% | 1,276,154 |
| Feb 6, 2025 | 275.06 | 275.46 | 271.57 | 272.88 | 272.04 | 0.03% | 1,260,410 |
| Feb 5, 2025 | 273.75 | 274.90 | 271.85 | 272.80 | 271.96 | 0.21% | 989,507 |
| Feb 4, 2025 | 275.40 | 275.40 | 271.96 | 272.23 | 271.39 | -0.62% | 1,478,500 |