Chubb Limited - CB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	270	270.18	270.18	272.67	269.02	2.12M
July 23, 2025	273.01	270.15	270.15	273.01	264.54	5.22M
July 22, 2025	274.22	278.73	278.73	279.45	274.22	2.36M
July 21, 2025	274	274.02	274.02	275.74	273.34	1.96M
July 18, 2025	275.08	274.13	274.13	277.7	273.23	2.98M
July 17, 2025	275.78	275.46	275.46	277.18	274	2.77M
July 16, 2025	277.46	277.6	277.6	278.99	275.76	1.5M
July 15, 2025	277.95	275.68	275.68	279.05	275.18	1.25M
July 14, 2025	277.93	280.2	280.2	280.3	277.2	1.02M
July 11, 2025	279.37	278.05	278.05	279.81	277.08	1.25M
July 10, 2025	279.5	280.54	280.54	281.27	278.41	1.68M
July 09, 2025	279.5	279.97	279.97	280.35	277.74	1.4M
July 08, 2025	278.19	279.95	279.95	282.04	277.45	1.33M
July 07, 2025	282.6	279.97	279.97	284.27	278.57	1.41M
July 03, 2025	281.56	283.8	283.8	285.5	279.93	1.52M
July 02, 2025	288.17	280.08	280.08	288.49	277.63	2.55M
July 01, 2025	289.19	289.59	289.59	290.5	285.2	1.88M
June 30, 2025	284.32	289.72	289.72	289.86	282.69	1.99M
June 27, 2025	282.97	285.12	285.12	286.49	281.5	3.78M
June 26, 2025	283.52	283.57	283.57	284.98	282.38	1.75M
June 25, 2025	285.69	282.82	282.82	285.69	282.22	1.42M
June 24, 2025	288.11	286.78	286.78	288.94	285.87	1.35M
June 23, 2025	284.26	288.19	288.19	288.46	283.38	1.19M
June 20, 2025	283.28	283.82	283.82	286.39	282.64	2.39M
June 18, 2025	283.8	282.15	282.15	284.46	281.39	1.22M
June 17, 2025	285.35	283.8	283.8	286.55	282.66	983,500
June 16, 2025	287.59	286.43	286.43	289.33	285.68	1.27M
June 13, 2025	286.47	286.79	286.79	289	286.01	964,754
June 12, 2025	284.8	289.29	289.29	289.42	284.78	1.26M
June 11, 2025	285.53	285.61	285.61	286.92	283.2	1.59M

Chubb Limited (CB) NYSE