Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
274.21
-1.53 (-0.55%)
At close: Aug 15, 2025, 4:00 PM
274.20
-0.01 (0.00%)
After-hours: Aug 15, 2025, 7:41 PM EDT
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 276.84 | 277.14 | 273.91 | 274.21 | - | -0.55% | 1,442,179 |
| Aug 14, 2025 | 276.42 | 276.73 | 274.00 | 275.74 | 275.74 | 0.25% | 1,054,463 |
| Aug 13, 2025 | 270.72 | 276.17 | 269.93 | 275.04 | 275.04 | 1.95% | 1,406,485 |
| Aug 12, 2025 | 271.70 | 272.28 | 269.71 | 269.77 | 269.77 | -0.45% | 1,436,625 |
| Aug 11, 2025 | 271.66 | 272.83 | 270.16 | 271.00 | 271.00 | -0.09% | 1,276,310 |
| Aug 8, 2025 | 269.89 | 271.76 | 269.70 | 271.24 | 271.24 | 0.72% | 961,206 |
| Aug 7, 2025 | 270.17 | 270.50 | 267.02 | 269.31 | 269.31 | -0.12% | 1,588,128 |
| Aug 6, 2025 | 269.00 | 270.94 | 268.01 | 269.63 | 269.63 | 0.73% | 1,077,968 |
| Aug 5, 2025 | 268.77 | 269.39 | 267.24 | 267.68 | 267.68 | -0.02% | 1,260,334 |
| Aug 4, 2025 | 267.50 | 269.00 | 266.60 | 267.74 | 267.74 | 0.13% | 1,386,366 |
| Aug 1, 2025 | 266.56 | 267.77 | 264.10 | 267.40 | 267.40 | 0.51% | 3,215,048 |
| Jul 31, 2025 | 266.19 | 269.15 | 265.59 | 266.04 | 266.04 | -0.18% | 2,963,096 |
| Jul 30, 2025 | 268.88 | 269.82 | 265.08 | 266.51 | 266.51 | -0.76% | 1,948,303 |
| Jul 29, 2025 | 268.06 | 269.25 | 266.56 | 268.55 | 268.55 | 0.96% | 2,442,100 |
| Jul 28, 2025 | 268.77 | 269.50 | 264.53 | 265.99 | 265.99 | -1.17% | 2,541,574 |
| Jul 25, 2025 | 270.59 | 272.56 | 269.09 | 269.15 | 269.15 | -0.38% | 2,979,067 |
| Jul 24, 2025 | 270.00 | 272.67 | 269.02 | 270.18 | 270.18 | 0.01% | 2,120,947 |
| Jul 23, 2025 | 273.01 | 273.01 | 264.54 | 270.15 | 270.15 | -3.08% | 5,215,394 |
| Jul 22, 2025 | 274.22 | 279.45 | 274.22 | 278.73 | 278.73 | 1.72% | 2,360,496 |
| Jul 21, 2025 | 274.00 | 275.74 | 273.34 | 274.02 | 274.02 | -0.04% | 1,963,913 |
| Jul 18, 2025 | 275.08 | 277.70 | 273.23 | 274.13 | 274.13 | -0.48% | 2,977,900 |
| Jul 17, 2025 | 275.78 | 277.18 | 274.00 | 275.46 | 275.46 | -0.77% | 2,771,699 |
| Jul 16, 2025 | 277.46 | 278.99 | 275.76 | 277.60 | 277.60 | 0.70% | 1,498,049 |
| Jul 15, 2025 | 277.95 | 279.05 | 275.18 | 275.68 | 275.68 | -1.61% | 1,246,140 |
| Jul 14, 2025 | 277.93 | 280.30 | 277.20 | 280.20 | 280.20 | 0.77% | 1,017,624 |
| Jul 11, 2025 | 279.37 | 279.81 | 277.08 | 278.05 | 278.05 | -0.89% | 1,249,423 |
| Jul 10, 2025 | 279.50 | 281.28 | 278.41 | 280.54 | 280.54 | 0.19% | 1,675,248 |
| Jul 9, 2025 | 279.50 | 280.35 | 277.63 | 280.00 | 280.00 | 0.02% | 2,052,844 |
| Jul 8, 2025 | 278.19 | 282.04 | 277.45 | 279.95 | 279.95 | -0.01% | 1,326,192 |
| Jul 7, 2025 | 282.60 | 284.27 | 278.57 | 279.97 | 279.97 | -1.35% | 1,427,455 |
| Jul 3, 2025 | 281.56 | 285.50 | 279.93 | 283.80 | 283.80 | 1.33% | 1,523,457 |
| Jul 2, 2025 | 288.17 | 288.49 | 277.63 | 280.08 | 280.08 | -3.28% | 2,546,846 |
| Jul 1, 2025 | 289.19 | 290.50 | 285.20 | 289.59 | 289.59 | -0.04% | 1,884,462 |
| Jun 30, 2025 | 284.32 | 289.86 | 282.69 | 289.72 | 289.72 | 1.61% | 1,993,317 |
| Jun 27, 2025 | 282.97 | 286.49 | 281.50 | 285.12 | 285.12 | 0.55% | 3,782,107 |
| Jun 26, 2025 | 283.52 | 284.98 | 282.38 | 283.57 | 283.57 | 0.27% | 1,749,406 |
| Jun 25, 2025 | 285.69 | 285.69 | 282.22 | 282.82 | 282.82 | -1.38% | 1,424,829 |
| Jun 24, 2025 | 288.11 | 288.94 | 285.87 | 286.78 | 286.78 | -0.49% | 1,351,921 |
| Jun 23, 2025 | 284.26 | 288.46 | 283.38 | 288.19 | 288.19 | 1.54% | 1,193,301 |
| Jun 20, 2025 | 283.28 | 286.39 | 282.64 | 283.82 | 283.82 | 0.59% | 2,389,079 |
| 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 |