Chubb Limited (CB)
NYSE: CB
· Real-Time Price · USD
283.95
2.58 (0.92%)
At close: Oct 03, 2025, 3:59 PM
282.29
-0.58%
After-hours: Oct 03, 2025, 06:55 PM EDT
CB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 280.48 | 285.18 | 279.59 | 283.96 | 283.96 | 0.92% | 1,092,381 |
| Oct 2, 2025 | 279.46 | 282.50 | 279.00 | 281.37 | 281.37 | -0.01% | 1,731,100 |
| 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% | 1,583,600 |
| 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 |
| Sep 25, 2025 | 279.76 | 281.04 | 277.28 | 278.30 | 278.30 | 0.01% | 1,312,580 |
| Sep 24, 2025 | 275.56 | 279.59 | 275.50 | 278.26 | 278.26 | 0.86% | 1,755,300 |
| 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 | 274.46 | 275.42 | 273.00 | 273.89 | 273.89 | -0.14% | 3,627,700 |
| 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% | 2,705,600 |
| Sep 15, 2025 | 277.45 | 277.92 | 273.56 | 274.33 | 274.33 | -1.36% | 2,418,200 |
| 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 | 281.92 | 1.96% | 1,657,165 |
| Sep 10, 2025 | 275.73 | 277.49 | 274.53 | 277.45 | 276.50 | 0.17% | 1,559,606 |
| Sep 9, 2025 | 276.33 | 278.67 | 276.33 | 276.99 | 276.04 | -0.17% | 1,320,236 |
| Sep 8, 2025 | 276.47 | 278.08 | 273.92 | 277.47 | 276.52 | 0.03% | 1,343,994 |
Page 1 of 136