Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025293.80295.19291.75295.00295.000.12%2,716,192
Dec 4, 2025295.32297.75293.59294.64294.64-0.14%1,799,007
Dec 3, 2025294.88297.07293.50295.05295.050.19%1,447,989
Dec 2, 2025293.33295.24291.03294.50294.500.21%1,668,248
Dec 1, 2025296.57297.91293.21293.88293.88-0.78%1,403,624
Nov 28, 2025297.21298.41296.03296.18296.18-0.58%620,059
Nov 26, 2025297.88299.48297.00297.90297.900.04%941,428
Nov 25, 2025297.14299.35296.86297.77297.770.66%938,483
Nov 24, 2025299.00299.53294.31295.81295.81-0.83%2,072,984
Nov 21, 2025298.00301.03297.74298.29298.290.66%2,125,355
Nov 20, 2025294.94297.46293.17296.32296.320.80%1,600,040
Nov 19, 2025296.14296.89292.78293.96293.96-0.88%1,379,130
Nov 18, 2025295.77299.40294.87296.57296.570.33%1,443,764
Nov 17, 2025297.04298.56295.00295.58295.580.03%1,406,029
Nov 14, 2025297.57300.00294.00295.49295.49-0.25%1,393,285
Nov 13, 2025294.97298.36294.86296.22296.220.44%1,723,106
Nov 12, 2025292.57295.47291.80294.93294.930.86%1,336,057
Nov 11, 2025289.16292.70288.39292.42292.421.45%1,442,416
Nov 10, 2025285.44288.50284.63288.25288.250.24%1,573,675
Nov 7, 2025282.99287.64282.99287.55287.551.59%1,303,503
Nov 6, 2025284.18285.85282.11283.05283.05-0.07%1,263,373
Nov 5, 2025285.51286.57282.65283.26283.26-0.84%1,373,245
Nov 4, 2025279.98285.76279.98285.65285.652.66%1,925,548
Nov 3, 2025276.00278.36273.35278.25278.250.47%1,843,626
Oct 31, 2025275.73278.07275.62276.94276.94-0.40%1,892,465
Oct 30, 2025279.26280.87277.33278.06278.060.02%2,180,375
Oct 29, 2025274.03279.34273.42278.00278.000.88%2,649,542
Oct 28, 2025280.76280.76275.07275.58275.58-2.17%2,176,274
Oct 27, 2025279.70281.73279.20281.68281.68-0.09%1,449,390
Oct 24, 2025283.67284.37280.37281.94281.94-0.35%1,429,652
Oct 23, 2025277.81283.28277.17282.94282.942.32%2,680,850
Oct 22, 2025275.86277.73272.20276.52276.522.70%4,497,908
Oct 21, 2025267.14269.89266.40269.26269.260.40%2,857,312
Oct 20, 2025269.37269.52267.07268.20268.20-2,009,621
Oct 17, 2025267.96270.10266.45268.21268.21-0.01%2,525,161
Oct 16, 2025271.43272.43265.30268.23268.23-3.62%3,737,762
Oct 15, 2025282.78282.93275.37278.31278.31-2.22%1,897,302
Oct 14, 2025283.32285.62281.92284.63284.630.74%1,263,277
Oct 13, 2025282.72284.29281.73282.53282.53-0.17%932,532
Oct 10, 2025285.69286.02281.99283.01283.01-0.46%1,283,862
Oct 9, 2025288.25289.36283.83284.33284.33-0.96%1,185,550
Oct 8, 2025290.00290.50287.00287.10287.10-0.74%1,101,803
Oct 7, 2025287.00289.76285.91289.24289.241.00%1,179,144
Oct 6, 2025285.00287.38283.92286.39286.390.86%1,334,765
Oct 3, 2025280.48285.18279.59283.96283.960.92%1,124,174
Oct 2, 2025279.46282.50279.00281.37281.37-0.01%1,731,091
Oct 1, 2025281.57283.68280.56281.41281.41-0.30%1,700,160
Sep 30, 2025279.33282.89276.85282.25282.250.96%1,583,596
Sep 29, 2025280.41280.41277.55279.56279.56-0.40%1,379,006
Sep 26, 2025280.00282.16278.48280.69280.690.86%1,032,241
Sep 25, 2025279.76281.04277.28278.30278.300.01%1,312,580
Sep 24, 2025275.56279.59275.50278.26278.260.86%1,755,290
Sep 23, 2025272.83276.50271.83275.90275.901.06%1,441,905
Sep 22, 2025273.74275.25272.77273.00273.00-0.32%1,821,072
Sep 19, 2025274.47275.42273.00273.89273.89-0.14%3,627,690
Sep 18, 2025270.69275.00270.69274.28274.280.75%2,035,019
Sep 17, 2025272.79274.20271.99272.25272.250.08%3,390,844
Sep 16, 2025274.81275.48271.45272.02272.02-0.84%2,705,572
Sep 15, 2025277.45277.92273.56274.33274.33-1.36%2,418,184
Sep 12, 2025280.82282.51277.74278.11278.11-1.69%2,115,412
Sep 11, 2025277.41283.31276.73282.89281.921.96%1,657,165
Sep 10, 2025275.73277.49274.53277.45276.500.17%1,559,606
Sep 9, 2025276.33278.67276.33276.99276.04-0.17%1,320,236
Sep 8, 2025276.47278.08273.92277.47276.520.03%1,343,994
Sep 5, 2025279.17280.20276.22277.38276.43-0.89%2,523,212
Sep 4, 2025280.00281.00278.86279.88278.920.60%1,486,353
Sep 3, 2025275.63278.44275.62278.22277.270.51%1,117,072
Sep 2, 2025276.64276.82273.04276.81275.860.63%1,700,756
Aug 29, 2025274.01276.21273.62275.07274.130.67%1,248,428
Aug 28, 2025272.00273.89271.11273.25272.310.07%1,452,379
Aug 27, 2025272.00273.77271.03273.05272.110.39%1,557,235
Aug 26, 2025273.37273.37270.60272.00271.07-0.88%2,496,022
Aug 25, 2025276.60277.65274.16274.41273.47-1.18%1,194,528
Aug 22, 2025280.80281.72277.26277.69276.74-0.41%1,401,790
Aug 21, 2025280.06280.60278.55278.82277.86-0.31%1,131,848
Aug 20, 2025275.71280.39274.39279.68278.722.15%2,438,659
Aug 19, 2025273.07275.34272.93273.80272.860.32%4,132,076
Aug 18, 2025273.65274.36272.32272.92271.98-0.47%1,160,777
Aug 15, 2025276.84277.14273.91274.21273.27-0.55%1,504,446
Aug 14, 2025276.42276.73274.00275.74274.790.25%1,054,463
Aug 13, 2025270.72276.17269.93275.04274.101.95%1,406,485
Aug 12, 2025271.70272.28269.71269.77268.84-0.45%1,436,625
Aug 11, 2025271.66272.83270.16271.00270.07-0.09%1,276,310
Aug 8, 2025269.89271.76269.70271.24270.310.72%961,206
Aug 7, 2025270.17270.50267.02269.31268.39-0.12%1,588,128
Aug 6, 2025269.00270.94268.01269.63268.710.73%1,077,968
Aug 5, 2025268.77269.39267.24267.68266.76-0.02%1,260,334
Aug 4, 2025267.50269.00266.60267.74266.820.13%1,386,366
Aug 1, 2025266.56267.77264.10267.40266.480.51%3,215,048
Jul 31, 2025266.19269.15265.59266.04265.13-0.18%2,963,096
Jul 30, 2025268.88269.82265.08266.51265.60-0.76%1,948,303
Jul 29, 2025268.06269.25266.56268.55267.630.96%2,442,100
Jul 28, 2025268.77269.50264.53265.99265.08-1.17%2,541,574
Jul 25, 2025270.59272.56269.09269.15268.23-0.38%2,979,067
Jul 24, 2025270.00272.67269.02270.18269.250.01%2,120,947
Jul 23, 2025273.01273.01264.54270.15269.22-3.08%5,215,394
Jul 22, 2025274.22279.45274.22278.73277.771.72%2,360,496
Jul 21, 2025274.00275.74273.34274.02273.08-0.04%1,963,913
Jul 18, 2025275.08277.70273.23274.13273.19-0.48%2,977,900
Jul 17, 2025275.78277.18274.00275.46274.52-0.77%2,771,699