Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
282.15
-1.65 (-0.58%)
Jun 18, 2025, 4:00 PM - Market closed
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 283.80 | 284.46 | 281.39 | 282.15 | 282.15 | -0.58% | 1,217,218 |
| Jun 17, 2025 | 285.35 | 286.55 | 282.66 | 283.80 | 283.80 | -0.92% | 983,500 |
| Jun 16, 2025 | 287.59 | 289.33 | 285.68 | 286.43 | 286.43 | -0.13% | 1,273,031 |
| Jun 13, 2025 | 286.47 | 289.00 | 286.01 | 286.79 | 286.79 | -0.86% | 964,834 |
| Jun 12, 2025 | 284.80 | 289.42 | 284.78 | 289.29 | 288.32 | 1.29% | 1,258,576 |
| Jun 11, 2025 | 285.53 | 286.92 | 283.20 | 285.61 | 284.65 | -0.22% | 1,591,780 |
| Jun 10, 2025 | 288.69 | 289.92 | 285.63 | 286.25 | 285.29 | -1.22% | 1,504,630 |
| Jun 9, 2025 | 292.24 | 293.00 | 284.19 | 289.80 | 288.82 | -1.37% | 1,748,317 |
| Jun 6, 2025 | 294.25 | 294.51 | 291.46 | 293.82 | 292.83 | 0.79% | 1,340,243 |
| Jun 5, 2025 | 292.71 | 294.32 | 289.06 | 291.52 | 290.54 | -0.09% | 1,306,470 |
| Jun 4, 2025 | 296.42 | 296.42 | 291.64 | 291.78 | 290.80 | -1.56% | 1,347,562 |
| Jun 3, 2025 | 299.05 | 300.27 | 292.83 | 296.41 | 295.41 | -1.17% | 2,265,245 |
| Jun 2, 2025 | 294.73 | 300.00 | 294.35 | 299.93 | 298.92 | 0.92% | 1,606,012 |
| May 30, 2025 | 293.25 | 298.52 | 292.08 | 297.20 | 296.20 | 1.04% | 2,483,750 |
| May 29, 2025 | 288.27 | 294.56 | 288.27 | 294.15 | 293.16 | 1.78% | 1,749,101 |
| May 28, 2025 | 288.79 | 290.68 | 288.04 | 289.00 | 288.03 | -0.25% | 1,497,660 |
| May 27, 2025 | 287.77 | 290.31 | 286.08 | 289.73 | 288.75 | 1.27% | 1,661,083 |
| May 23, 2025 | 287.52 | 287.93 | 285.11 | 286.10 | 285.14 | -0.34% | 745,256 |
| May 22, 2025 | 290.54 | 291.08 | 285.69 | 287.09 | 286.12 | -1.15% | 1,146,296 |
| May 21, 2025 | 291.71 | 292.81 | 289.40 | 290.42 | 289.44 | -0.53% | 1,858,846 |
| May 20, 2025 | 291.92 | 294.00 | 290.79 | 291.96 | 290.98 | -0.89% | 1,524,512 |
| May 19, 2025 | 294.48 | 296.00 | 293.55 | 294.58 | 293.59 | 0.08% | 1,267,242 |
| May 16, 2025 | 291.86 | 294.39 | 291.11 | 294.33 | 293.34 | 0.78% | 1,402,341 |
| May 15, 2025 | 282.32 | 292.18 | 282.01 | 292.05 | 291.07 | 3.79% | 2,662,108 |
| May 14, 2025 | 285.33 | 285.70 | 281.00 | 281.38 | 280.43 | -1.38% | 1,322,618 |
| May 13, 2025 | 289.53 | 291.15 | 285.13 | 285.33 | 284.37 | -1.49% | 1,454,384 |
| May 12, 2025 | 289.01 | 291.23 | 282.28 | 289.65 | 288.67 | -0.08% | 1,516,364 |
| May 9, 2025 | 288.80 | 291.00 | 288.08 | 289.88 | 288.90 | 0.31% | 834,065 |
| May 8, 2025 | 289.29 | 292.89 | 288.82 | 288.97 | 288.00 | -0.50% | 1,161,233 |
| May 7, 2025 | 289.00 | 291.21 | 289.00 | 290.43 | 289.45 | 0.49% | 1,317,975 |
| May 6, 2025 | 286.95 | 289.81 | 286.50 | 289.00 | 288.03 | 0.41% | 1,079,896 |
| May 5, 2025 | 287.12 | 289.06 | 284.49 | 287.83 | 286.86 | 0.18% | 1,004,070 |
| May 2, 2025 | 285.71 | 287.79 | 283.80 | 287.31 | 286.34 | 1.42% | 1,522,625 |
| May 1, 2025 | 282.65 | 285.06 | 281.12 | 283.29 | 282.34 | -0.98% | 1,370,948 |
| Apr 30, 2025 | 286.00 | 286.62 | 279.29 | 286.08 | 285.12 | 0.40% | 1,983,569 |
| Apr 29, 2025 | 280.80 | 285.41 | 280.80 | 284.95 | 283.99 | 0.98% | 1,762,792 |
| Apr 28, 2025 | 280.23 | 282.62 | 279.53 | 282.18 | 281.23 | 1.10% | 1,593,386 |
| Apr 25, 2025 | 280.58 | 281.54 | 275.99 | 279.11 | 278.17 | -1.02% | 2,381,206 |
| Apr 24, 2025 | 283.06 | 284.39 | 281.33 | 282.00 | 281.05 | -0.88% | 1,964,296 |
| Apr 23, 2025 | 285.21 | 289.87 | 279.68 | 284.49 | 283.53 | -2.04% | 2,102,743 |
| Apr 22, 2025 | 284.11 | 292.16 | 282.25 | 290.42 | 289.44 | 3.80% | 1,635,021 |
| Apr 21, 2025 | 285.00 | 285.91 | 277.32 | 279.78 | 278.84 | -2.03% | 1,487,123 |
| Apr 17, 2025 | 285.58 | 287.29 | 282.34 | 285.59 | 284.63 | 0.18% | 2,477,527 |
| Apr 16, 2025 | 289.17 | 290.47 | 284.12 | 285.07 | 284.11 | 0.09% | 1,461,602 |
| Apr 15, 2025 | 288.75 | 289.14 | 284.53 | 284.80 | 283.84 | -1.23% | 1,118,999 |
| Apr 14, 2025 | 285.09 | 290.55 | 283.66 | 288.34 | 287.37 | 1.75% | 1,381,795 |
| Apr 11, 2025 | 281.33 | 284.60 | 276.18 | 283.37 | 282.42 | 0.36% | 2,562,602 |
| Apr 10, 2025 | 282.87 | 288.50 | 277.24 | 282.34 | 281.39 | -0.80% | 1,821,739 |
| Apr 9, 2025 | 268.00 | 287.27 | 266.74 | 284.62 | 283.66 | 3.50% | 2,609,935 |
| Apr 8, 2025 | 282.55 | 285.13 | 271.33 | 274.99 | 274.06 | 0.24% | 2,239,069 |