Skip to main content
Chubb Limited (LON:0VQD)
London flag London · Delayed Price · Currency is GBP · Price in USD
332.11
+6.49 (1.99%)
Apr 28, 2026, 5:15 PM GMT

Chubb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026324.01335.57315.00332.31-2.05%965
Apr 27, 2026326.00331.69317.85325.62325.62-0.37%2,061
Apr 24, 2026332.90340.00326.44326.83326.83-1.25%837
Apr 23, 2026325.98331.55323.00330.98330.981.43%554
Apr 22, 2026327.69331.00320.00326.31326.31-1.35%1,006
Apr 21, 2026330.00335.00325.88330.76330.76-0.14%508
Apr 20, 2026334.98335.00325.35331.21331.210.22%813
Apr 17, 2026328.40332.49325.00330.47330.471.01%2,349
Apr 16, 2026326.04335.00325.00327.18327.18-0.75%1,348
Apr 15, 2026325.00330.00319.98329.65329.650.95%1,646
Apr 14, 2026330.32334.99324.13326.54326.54-0.46%6,025
Apr 13, 2026328.11334.34318.50328.06328.06-0.18%380
Apr 10, 2026333.00338.00322.87328.66328.66-2.02%481
Apr 9, 2026331.00336.26327.12335.45335.451.37%3,246
Apr 8, 2026330.50339.99320.00330.93330.931.09%4,224
Apr 7, 2026325.00330.31320.00327.37327.37-0.76%14,048
Apr 2, 2026326.80332.12312.02329.87329.870.67%825
Apr 1, 2026326.00328.86319.00327.69327.691.02%439
Mar 31, 2026327.99331.82320.87324.38324.38-0.36%2,203
Mar 30, 2026318.55327.06317.00325.54325.541.33%1,066
Mar 27, 2026326.51327.88317.00321.26321.26-0.93%13,732
Mar 26, 2026326.51332.12319.00324.26324.260.06%950
Mar 25, 2026325.61330.10322.07324.05324.05-0.81%659
Mar 24, 2026326.00335.00320.00326.69326.69-0.21%522
Mar 23, 2026322.58331.00316.00327.38327.381.34%725
Mar 20, 2026327.01337.00320.00323.06323.06-0.35%3,193
Mar 19, 2026327.88335.00318.71324.18324.18-1.60%1,071
Mar 18, 2026330.89340.21328.00329.45329.45-0.70%389
Mar 17, 2026340.34340.34318.00331.78331.780.10%1,699
Mar 16, 2026328.42335.00320.01331.44331.440.61%1,390
Mar 13, 2026332.00335.64325.00329.42329.42-0.33%934
Mar 12, 2026320.14330.65317.00330.51329.532.29%1,466
Mar 11, 2026332.99333.00321.28323.10322.15-1.02%582
Mar 10, 2026323.63328.39320.00326.43325.471.06%729
Mar 9, 2026321.80327.50316.58323.00322.05-0.75%1,376
Mar 6, 2026332.20335.50322.59325.43324.47-2.04%965
Mar 5, 2026333.00339.98328.99332.20331.22-1.05%4,174
Mar 4, 2026337.21348.38331.58335.71334.72-0.53%527
Mar 3, 2026342.50344.01332.00337.50336.50-1.40%1,681
Mar 2, 2026337.00345.00331.55342.30341.290.50%1,691
Feb 27, 2026339.99343.33332.00340.60339.591.14%1,481
Feb 26, 2026331.58340.00331.30336.75335.760.40%1,067
Feb 25, 2026338.29342.91331.58335.40334.41-0.12%802
Feb 24, 2026335.38340.00331.00335.81334.820.79%537
Feb 23, 2026325.00335.07323.89333.17332.191.18%4,530
Feb 20, 2026329.39335.64324.84329.28328.310.33%644
Feb 19, 2026330.20331.92324.52328.20327.23-0.19%797
Feb 18, 2026331.92336.00327.41328.82327.85-1.29%634
Feb 17, 2026325.48333.13323.33333.13332.152.70%745
Feb 13, 2026335.45336.00322.50324.37323.41-2.99%3,965
Feb 12, 2026331.61335.59325.52334.36333.371.76%660
Feb 11, 2026323.00330.16321.70328.58327.610.85%338
Feb 10, 2026325.00332.39320.00325.82324.86-0.57%258
Feb 9, 2026332.87335.75325.50327.69326.72-0.68%80,417
Feb 6, 2026330.00335.84327.97329.92328.95-0.60%618
Feb 5, 2026329.44334.50325.09331.91330.930.35%1,304
Feb 4, 2026309.00333.98305.39330.74329.765.49%1,181
Feb 3, 2026308.97314.93307.51313.52312.590.98%1,746
Feb 2, 2026309.00313.12306.00310.48309.560.79%2,854
Jan 30, 2026306.17310.00302.80308.06307.151.31%587
Jan 29, 2026303.65308.95299.00304.09303.190.19%631
Jan 28, 2026301.29305.00298.24303.51302.610.33%459
Jan 27, 2026301.75306.36300.73302.52301.63-0.07%6,493
Jan 26, 2026298.89305.75298.89302.72301.830.80%472
Jan 23, 2026300.92305.00295.02300.31299.42-0.05%1,452
Jan 22, 2026302.60302.91297.10300.47299.590.40%633
Jan 21, 2026303.97305.25296.41299.27298.39-0.36%370
Jan 20, 2026303.00305.50299.75300.37299.48-0.18%25,711
Jan 16, 2026303.06305.02299.49300.90300.01-0.15%885
Jan 15, 2026301.01304.00299.00301.35300.460.66%622
Jan 14, 2026300.34303.72299.36299.36298.48-0.70%418
Jan 13, 2026306.88308.98301.46301.46300.57-1.66%39,633
Jan 12, 2026306.81310.57305.05306.56305.65-0.68%294
Jan 9, 2026312.45318.69308.65308.65307.74-1.04%1,073
Jan 8, 2026308.25313.30305.46311.90310.981.03%652
Jan 7, 2026309.10314.00307.26308.72307.81-0.83%652
Jan 6, 2026316.02316.02309.08311.31310.39-1.64%777
Jan 5, 2026315.40316.55307.03316.50315.572.52%1,146
Jan 2, 2026312.39314.82307.56308.71307.80-1.52%1,569
Dec 31, 2025313.90317.99313.03313.46312.53-0.07%95
Dec 30, 2025314.44315.50308.61313.67312.74-0.27%47
Dec 29, 2025311.00315.42311.00314.53313.600.13%1,526
Dec 24, 2025313.00316.48312.33314.14313.210.32%1,337
Dec 23, 2025311.36313.88309.09313.13312.210.48%471
Dec 22, 2025309.56311.75307.20311.65310.730.11%4,406
Dec 19, 2025312.00313.07307.30311.32310.400.01%14,797
Dec 18, 2025312.90317.59306.79311.28310.36-0.31%4,659
Dec 17, 2025311.04313.24308.71312.24311.310.26%2,716
Dec 16, 2025313.09318.83311.19311.43310.510.78%8,369
Dec 15, 2025309.72312.47305.72309.01308.100.44%8,189
Dec 12, 2025305.32308.61305.32307.67306.760.18%285
Dec 11, 2025298.84307.98296.00307.13305.261.50%954
Dec 10, 2025302.18303.72301.15302.58300.73-0.10%727
Dec 9, 2025297.95303.42297.31302.89301.041.88%1,056
Dec 8, 2025294.53298.22293.51297.31295.500.97%894
Dec 5, 2025295.15296.07289.44294.45292.650.02%148
Dec 4, 2025293.15297.35289.38294.39292.59-0.15%279
Dec 3, 2025292.40297.00292.40294.82293.020.23%887
Dec 2, 2025293.33297.80291.31294.14292.34-0.54%200
Dec 1, 2025297.11299.55295.24295.75293.95-0.15%342