Skip to main content
Chubb Limited (LON:0VQD)
London flag London · Delayed Price · Currency is GBP · Price in USD
322.98
-2.45 (-0.75%)
Mar 9, 2026, 5:10 PM GMT

Chubb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026321.80327.50316.58323.77323.77-0.51%987
Mar 6, 2026332.20335.50322.59325.43325.43-2.04%965
Mar 5, 2026333.00339.98328.99332.20332.20-1.05%4,174
Mar 4, 2026337.21348.38331.58335.71335.71-0.53%527
Mar 3, 2026342.50344.01332.00337.50337.50-1.40%1,681
Mar 2, 2026337.00345.00331.55342.30342.300.50%1,691
Feb 27, 2026339.99343.33332.00340.60340.601.14%1,481
Feb 26, 2026331.58340.00331.30336.75336.750.40%1,067
Feb 25, 2026338.29342.91331.58335.40335.40-0.12%802
Feb 24, 2026335.38340.00331.00335.81335.810.79%537
Feb 23, 2026325.00335.07323.89333.17333.171.18%4,530
Feb 20, 2026329.39335.64324.84329.28329.280.33%644
Feb 19, 2026330.20331.92324.52328.20328.20-0.19%797
Feb 18, 2026331.92336.00327.41328.82328.82-1.29%634
Feb 17, 2026325.48333.13323.33333.13333.132.70%745
Feb 13, 2026335.45336.00322.50324.37324.37-2.99%3,965
Feb 12, 2026331.61335.59325.52334.36334.361.76%660
Feb 11, 2026323.00330.16321.70328.58328.580.85%338
Feb 10, 2026325.00332.39320.00325.82325.82-0.57%258
Feb 9, 2026332.87335.75325.50327.69327.69-0.68%80,417
Feb 6, 2026330.00335.84327.97329.92329.92-0.60%618
Feb 5, 2026329.44334.50325.09331.91331.910.35%1,304
Feb 4, 2026309.00333.98305.39330.74330.745.49%1,181
Feb 3, 2026308.97314.93307.51313.52313.520.98%1,746
Feb 2, 2026309.00313.12306.00310.48310.480.79%2,854
Jan 30, 2026306.17310.00302.80308.06308.061.31%587
Jan 29, 2026303.65308.95299.00304.09304.090.19%631
Jan 28, 2026301.29305.00298.24303.51303.510.33%459
Jan 27, 2026301.75306.36300.73302.52302.52-0.07%6,493
Jan 26, 2026298.89305.75298.89302.72302.720.80%472
Jan 23, 2026300.92305.00295.02300.31300.31-0.05%1,452
Jan 22, 2026302.60302.91297.10300.47300.470.40%633
Jan 21, 2026303.97305.25296.41299.27299.27-0.36%370
Jan 20, 2026303.00305.50299.75300.37300.37-0.18%25,711
Jan 16, 2026303.06305.02299.49300.90300.90-0.15%885
Jan 15, 2026301.01304.00299.00301.35301.350.66%622
Jan 14, 2026300.34303.72299.36299.36299.36-0.70%418
Jan 13, 2026306.88308.98301.46301.46301.46-1.66%39,633
Jan 12, 2026306.81310.57305.05306.56306.56-0.68%294
Jan 9, 2026312.45318.69308.65308.65308.65-1.04%1,073
Jan 8, 2026308.25313.30305.46311.90311.901.03%652
Jan 7, 2026309.10314.00307.26308.72308.72-0.83%652
Jan 6, 2026316.02316.02309.08311.31311.31-1.64%777
Jan 5, 2026315.40316.55307.03316.50316.502.52%1,146
Jan 2, 2026312.39314.82307.56308.71308.71-1.52%1,569
Dec 31, 2025313.90317.99313.03313.46313.46-0.07%95
Dec 30, 2025314.44315.50308.61313.67313.67-0.27%47
Dec 29, 2025311.00315.42311.00314.53314.530.13%1,526
Dec 24, 2025313.00316.48312.33314.14314.140.32%1,337
Dec 23, 2025311.36313.88309.09313.13313.130.48%471
Dec 22, 2025309.56311.75307.20311.65311.650.11%4,406
Dec 19, 2025312.00313.07307.30311.32311.320.01%14,797
Dec 18, 2025312.90317.59306.79311.28311.28-0.31%4,659
Dec 17, 2025311.04313.24308.71312.24312.240.26%2,716
Dec 16, 2025313.09318.83311.19311.43311.430.78%8,369
Dec 15, 2025309.72312.47305.72309.01309.010.44%8,189
Dec 12, 2025305.32308.61305.32307.67307.670.18%285
Dec 11, 2025298.84307.98296.00307.13306.151.50%954
Dec 10, 2025302.18303.72301.15302.58301.62-0.10%727
Dec 9, 2025297.95303.42297.31302.89301.931.88%1,056
Dec 8, 2025294.53298.22293.51297.31296.370.97%894
Dec 5, 2025295.15296.07289.44294.45293.520.02%148
Dec 4, 2025293.15297.35289.38294.39293.46-0.15%279
Dec 3, 2025292.40297.00292.40294.82293.880.23%887
Dec 2, 2025293.33297.80291.31294.14293.21-0.54%200
Dec 1, 2025297.11299.55295.24295.75294.81-0.15%342
Nov 28, 2025298.00301.00295.30296.18295.24-0.80%529
Nov 26, 2025297.14299.54295.08298.56297.610.32%238
Nov 25, 2025295.89299.18295.89297.62296.670.41%519
Nov 24, 2025298.65305.00295.61296.39295.45-1.11%587
Nov 21, 2025296.80301.00294.93299.72298.771.53%281
Nov 20, 2025293.86296.29292.01295.20294.26-0.06%1,046
Nov 19, 2025296.64300.00292.99295.37294.43-1.16%236
Nov 18, 2025295.81298.85292.94298.85297.900.89%193
Nov 17, 2025298.00300.23295.00296.23295.28-0.11%535
Nov 14, 2025294.25299.37294.02296.54295.60-0.50%498
Nov 13, 2025295.08298.02295.06298.02297.071.46%160
Nov 12, 2025292.00294.17291.37293.73292.800.59%264
Nov 11, 2025284.64292.01284.64292.01291.081.40%287
Nov 10, 2025282.07288.33282.07287.97287.060.63%560
Nov 7, 2025285.00287.35283.00286.18285.271.18%253
Nov 6, 2025282.86285.23282.42282.83281.93-0.36%246
Nov 5, 2025287.49287.49282.99283.85282.950.08%489
Nov 4, 2025280.10283.95279.51283.61282.712.31%292
Nov 3, 2025274.00277.20273.68277.20276.310.27%202
Oct 31, 2025275.35277.87275.35276.45275.57-0.58%86
Oct 30, 2025278.00280.58277.16278.08277.190.14%856
Oct 29, 2025275.22279.35272.86277.68276.800.50%238
Oct 28, 2025280.44281.00276.29276.29275.41-1.62%286
Oct 27, 2025284.14284.14275.00280.84279.95-0.45%569
Oct 24, 2025282.42284.08280.31282.10281.20-0.32%622
Oct 23, 2025273.01283.00273.01283.00282.103.24%291
Oct 22, 2025271.18278.36270.30274.11273.241.78%1,060
Oct 21, 2025268.74272.00265.02269.33268.470.34%246
Oct 20, 2025270.82270.82267.17268.43267.580.49%348
Oct 17, 2025267.76270.00265.01267.11266.260.33%817
Oct 16, 2025273.00273.80265.99266.22265.37-3.62%771
Oct 15, 2025282.89283.25276.23276.23275.35-2.53%589
Oct 14, 2025282.71284.45282.20283.40282.500.13%3,482
Oct 13, 2025283.58289.16281.00283.04282.14-0.40%480