Chubb Limited (CB)
NYSE: CB
· Real-Time Price · USD
279.92
1.70 (0.61%)
At close: Sep 04, 2025, 3:59 PM
279.90
-0.01%
After-hours: Sep 04, 2025, 07:33 PM EDT
CB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 280.00 | 281.00 | 278.86 | 279.88 | 279.88 | 0.60% | 1,486,191 |
| Sep 3, 2025 | 275.63 | 278.44 | 275.62 | 278.22 | 278.22 | 0.51% | 1,117,072 |
| Sep 2, 2025 | 276.64 | 276.82 | 273.04 | 276.81 | 276.81 | 0.63% | 1,700,800 |
| Aug 29, 2025 | 274.01 | 276.21 | 273.62 | 275.07 | 275.07 | 0.67% | 1,248,428 |
| Aug 28, 2025 | 272.00 | 273.89 | 271.11 | 273.25 | 273.25 | 0.07% | 1,452,400 |
| Aug 27, 2025 | 272.00 | 273.77 | 271.03 | 273.05 | 273.05 | 0.39% | 1,557,235 |
| Aug 26, 2025 | 273.37 | 273.37 | 270.60 | 272.00 | 272.00 | -0.88% | 2,496,022 |
| Aug 25, 2025 | 276.60 | 277.65 | 274.16 | 274.41 | 274.41 | -1.18% | 1,194,528 |
| Aug 22, 2025 | 280.80 | 281.72 | 277.26 | 277.69 | 277.69 | -0.41% | 1,401,800 |
| Aug 21, 2025 | 280.06 | 280.60 | 278.55 | 278.82 | 278.82 | -0.31% | 1,131,848 |
| Aug 20, 2025 | 275.71 | 280.39 | 274.39 | 279.68 | 279.68 | 2.15% | 2,438,659 |
| Aug 19, 2025 | 273.07 | 275.33 | 272.93 | 273.80 | 273.80 | 0.32% | 4,132,100 |
| Aug 18, 2025 | 273.65 | 274.36 | 272.32 | 272.92 | 272.92 | -0.47% | 1,160,800 |
| 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 |