Chubb Limited - CB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	267.96	268.21	268.21	270.1	266.45	2.53M
October 16, 2025	271.43	268.23	268.23	272.43	265.3	3.74M
October 15, 2025	282.78	278.31	278.31	282.93	275.37	1.9M
October 14, 2025	283.32	284.63	284.63	285.62	281.92	1.26M
October 13, 2025	282.72	282.53	282.53	284.29	281.73	932,532
October 10, 2025	285.69	283.01	283.01	286.02	281.99	1.28M
October 09, 2025	288.25	284.33	284.33	289.36	283.83	1.19M
October 08, 2025	290	287.1	287.1	290.5	287	1.1M
October 07, 2025	287	289.24	289.24	289.76	285.91	1.18M
October 06, 2025	285	286.39	286.39	287.38	283.92	1.33M
October 03, 2025	280.48	283.96	283.96	285.18	279.59	1.12M
October 02, 2025	279.46	281.37	281.37	282.48	279	1.44M
October 01, 2025	281.57	281.41	281.41	283.68	280.56	1.7M
September 30, 2025	279.33	282.25	282.25	282.78	276.85	1.58M
September 29, 2025	280.41	279.56	279.56	280.41	277.55	1.38M
September 26, 2025	280	280.69	280.69	282.16	278.48	1.03M
September 25, 2025	279.76	278.3	278.3	281.04	277.28	1.31M
September 24, 2025	275.56	278.26	278.26	279.59	275.5	1.76M
September 23, 2025	272.83	275.9	275.9	276.5	271.83	1.37M
September 22, 2025	273.74	273	273	275.25	272.77	1.82M
September 19, 2025	274.46	273.89	273.89	275.42	273	3.63M
September 18, 2025	270.69	274.28	274.28	275	270.69	2.03M
September 17, 2025	272.79	272.25	272.25	274.2	271.99	3.39M
September 16, 2025	274.81	272.02	272.02	275.48	271.45	2.71M
September 15, 2025	277.45	274.33	274.33	277.92	273.56	2.42M
September 12, 2025	280.82	278.11	278.11	282.51	277.74	2.12M
September 11, 2025	277.41	282.89	282.89	283.31	276.73	1.66M
September 10, 2025	275.73	277.45	277.45	277.49	274.53	1.45M
September 09, 2025	276.33	276.99	276.99	278.67	276.33	1.32M
September 08, 2025	276.47	277.47	277.47	278.08	273.92	1.34M
September 05, 2025	279.17	277.38	277.38	280.2	276.22	2.52M
September 04, 2025	280	279.88	279.88	281	278.86	1.49M
September 03, 2025	275.63	278.22	278.22	278.44	275.62	1.12M
September 02, 2025	276.64	276.81	276.81	276.82	273.04	1.7M
August 29, 2025	274.01	275.07	275.07	276.21	273.62	1.25M
August 28, 2025	272	273.25	273.25	273.89	271.11	1.45M
August 27, 2025	272	273.05	273.05	273.77	271.03	1.56M
August 26, 2025	273.37	272	272	273.37	270.6	2.5M
August 25, 2025	276.6	274.41	274.41	277.65	274.16	1.19M
August 22, 2025	280.8	277.69	277.69	281.72	277.26	1.4M
August 21, 2025	280.06	278.82	278.82	280.6	278.55	1.13M
August 20, 2025	275.71	279.68	279.68	280.39	274.39	2.44M
August 19, 2025	273.07	273.8	273.8	275.33	272.93	4.12M
August 18, 2025	273.65	272.92	272.92	274.36	272.32	1.16M
August 15, 2025	276.84	274.21	274.21	277.14	273.91	1.5M
August 14, 2025	276.42	275.74	275.74	276.73	274	1.05M
August 13, 2025	270.72	275.04	275.04	276.17	269.93	1.41M
August 12, 2025	271.7	269.77	269.77	272.27	269.71	1.44M
August 11, 2025	271.66	271	271	272.83	270.16	1.28M
August 08, 2025	269.89	271.24	271.24	271.76	269.7	960,906
August 07, 2025	270.17	269.31	269.31	270.5	267.02	1.58M
August 06, 2025	269	269.63	269.63	270.94	268.01	1.08M
August 05, 2025	268.77	267.68	267.68	269.39	267.24	1.26M
August 04, 2025	267.5	267.74	267.74	269	266.6	1.39M
August 01, 2025	266.56	267.4	267.4	267.77	264.1	3.22M
July 31, 2025	266.74	266.04	266.04	269.08	265.57	2.96M
July 30, 2025	268.88	266.51	266.51	269.82	265.08	1.95M
July 29, 2025	268.06	268.55	268.55	269.25	266.56	2.42M
July 28, 2025	268.77	265.99	265.99	269.5	264.53	2.54M
July 25, 2025	270.58	269.15	269.15	272.56	269.09	2.98M

Chubb Limited (CB) NYSE