Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
295.00
+0.36 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
294.50
-0.50 (-0.17%)
After-hours: Dec 5, 2025, 7:13 PM EST
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 293.80 | 295.19 | 291.75 | 295.00 | 295.00 | 0.12% | 2,716,192 |
| Dec 4, 2025 | 295.32 | 297.75 | 293.59 | 294.64 | 294.64 | -0.14% | 1,799,007 |
| Dec 3, 2025 | 294.88 | 297.07 | 293.50 | 295.05 | 295.05 | 0.19% | 1,447,989 |
| Dec 2, 2025 | 293.33 | 295.24 | 291.03 | 294.50 | 294.50 | 0.21% | 1,668,248 |
| Dec 1, 2025 | 296.57 | 297.91 | 293.21 | 293.88 | 293.88 | -0.78% | 1,403,624 |
| Nov 28, 2025 | 297.21 | 298.41 | 296.03 | 296.18 | 296.18 | -0.58% | 620,059 |
| Nov 26, 2025 | 297.88 | 299.48 | 297.00 | 297.90 | 297.90 | 0.04% | 941,428 |
| Nov 25, 2025 | 297.14 | 299.35 | 296.86 | 297.77 | 297.77 | 0.66% | 938,483 |
| Nov 24, 2025 | 299.00 | 299.53 | 294.31 | 295.81 | 295.81 | -0.83% | 2,072,984 |
| Nov 21, 2025 | 298.00 | 301.03 | 297.74 | 298.29 | 298.29 | 0.66% | 2,125,355 |
| Nov 20, 2025 | 294.94 | 297.46 | 293.17 | 296.32 | 296.32 | 0.80% | 1,600,040 |
| Nov 19, 2025 | 296.14 | 296.89 | 292.78 | 293.96 | 293.96 | -0.88% | 1,379,130 |
| Nov 18, 2025 | 295.77 | 299.40 | 294.87 | 296.57 | 296.57 | 0.33% | 1,443,764 |
| Nov 17, 2025 | 297.04 | 298.56 | 295.00 | 295.58 | 295.58 | 0.03% | 1,406,029 |
| Nov 14, 2025 | 297.57 | 300.00 | 294.00 | 295.49 | 295.49 | -0.25% | 1,393,285 |
| Nov 13, 2025 | 294.97 | 298.36 | 294.86 | 296.22 | 296.22 | 0.44% | 1,723,106 |
| Nov 12, 2025 | 292.57 | 295.47 | 291.80 | 294.93 | 294.93 | 0.86% | 1,336,057 |
| Nov 11, 2025 | 289.16 | 292.70 | 288.39 | 292.42 | 292.42 | 1.45% | 1,442,416 |
| Nov 10, 2025 | 285.44 | 288.50 | 284.63 | 288.25 | 288.25 | 0.24% | 1,573,675 |
| Nov 7, 2025 | 282.99 | 287.64 | 282.99 | 287.55 | 287.55 | 1.59% | 1,303,503 |
| 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% | 1,373,245 |
| 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 |