Chubb Limited (CB)
NYSE: CB
· Real-Time Price · USD
280.73
2.43 (0.87%)
At close: Sep 26, 2025, 3:59 PM
281.00
0.10%
After-hours: Sep 26, 2025, 06:59 PM EDT
CB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 280.00 | 282.16 | 278.48 | 280.69 | 280.69 | 0.86% | 1,031,931 |
| Sep 25, 2025 | 279.76 | 281.04 | 277.28 | 278.30 | 278.30 | 0.01% | 1,312,580 |
| Sep 24, 2025 | 275.56 | 279.59 | 275.50 | 278.26 | 278.26 | 0.86% | 1,755,300 |
| Sep 23, 2025 | 272.83 | 276.50 | 271.83 | 275.90 | 275.90 | 1.06% | 1,441,905 |
| Sep 22, 2025 | 273.74 | 275.25 | 272.77 | 273.00 | 273.00 | -0.32% | 1,821,072 |
| Sep 19, 2025 | 274.46 | 275.42 | 273.00 | 273.89 | 273.89 | -0.14% | 3,627,700 |
| Sep 18, 2025 | 270.69 | 275.00 | 270.69 | 274.28 | 274.28 | 0.75% | 2,035,019 |
| Sep 17, 2025 | 272.79 | 274.20 | 271.99 | 272.25 | 272.25 | 0.08% | 3,390,844 |
| Sep 16, 2025 | 274.81 | 275.48 | 271.45 | 272.02 | 272.02 | -0.84% | 2,705,600 |
| Sep 15, 2025 | 277.45 | 277.92 | 273.56 | 274.33 | 274.33 | -1.36% | 2,418,200 |
| Sep 12, 2025 | 280.82 | 282.51 | 277.74 | 278.11 | 278.11 | -1.69% | 2,115,412 |
| Sep 11, 2025 | 277.41 | 283.31 | 276.73 | 282.89 | 281.92 | 1.96% | 1,657,165 |
| Sep 10, 2025 | 275.73 | 277.49 | 274.53 | 277.45 | 276.50 | 0.17% | 1,559,606 |
| Sep 9, 2025 | 276.33 | 278.67 | 276.33 | 276.99 | 276.04 | -0.17% | 1,320,236 |
| Sep 8, 2025 | 276.47 | 278.08 | 273.92 | 277.47 | 276.52 | 0.03% | 1,343,994 |
| Sep 5, 2025 | 279.17 | 280.20 | 276.22 | 277.38 | 276.43 | -0.89% | 2,523,212 |
| Sep 4, 2025 | 280.00 | 281.00 | 278.86 | 279.88 | 278.92 | 0.60% | 1,486,353 |
| Sep 3, 2025 | 275.63 | 278.44 | 275.62 | 278.22 | 277.27 | 0.51% | 1,117,072 |
| Sep 2, 2025 | 276.64 | 276.82 | 273.04 | 276.81 | 275.86 | 0.63% | 1,700,800 |
| Aug 29, 2025 | 274.01 | 276.21 | 273.62 | 275.07 | 274.13 | 0.67% | 1,248,428 |