Chubb Limited (CB)
NYSE: CB
· Real-Time Price · USD
273.98
1.06 (0.39%)
At close: Aug 19, 2025, 3:59 PM
273.80
-0.07%
After-hours: Aug 19, 2025, 07:52 PM EDT
CB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 273.65 | 274.36 | 272.32 | 272.92 | 272.92 | -0.47% | 1,158,601 |
| Aug 15, 2025 | 276.84 | 277.14 | 273.91 | 274.21 | 274.21 | -0.55% | 1,504,446 |
| 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% | 1,406,500 |
| Aug 12, 2025 | 271.70 | 272.27 | 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% | 1,386,400 |
| 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% | 2,963,100 |
| 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 | 270.58 | 272.56 | 269.09 | 269.15 | 269.15 | -0.38% | 2,979,100 |
| 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% | 2,360,500 |