Chubb Limited - CB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	295.32	294.64	294.64	297.75	293.59	1.77M
December 03, 2025	294.88	295.05	295.05	297.07	293.5	1.77M
December 02, 2025	293.33	294.5	294.5	295.24	291.03	1.67M
December 01, 2025	296.57	293.88	293.88	297.91	293.21	1.48M
November 28, 2025	297.21	296.18	296.18	298.41	296.03	621,000
November 26, 2025	297.88	297.9	297.9	299.48	297	946,500
November 25, 2025	297.14	297.77	297.77	299.35	296.86	941,934
November 24, 2025	299	295.81	295.81	299.52	294.31	2.11M
November 21, 2025	298	298.29	298.29	301.03	297.74	2.13M
November 20, 2025	294.94	296.32	296.32	297.46	293.17	1.6M
November 19, 2025	296.14	293.96	293.96	296.89	292.78	1.38M
November 18, 2025	295.77	296.57	296.57	299.4	294.87	1.44M
November 17, 2025	297.04	295.58	295.58	298.56	295	1.41M
November 14, 2025	297.57	295.49	295.49	300	294	1.39M
November 13, 2025	294.97	296.22	296.22	298.36	294.86	1.72M
November 12, 2025	292.57	294.93	294.93	295.47	291.8	1.34M
November 11, 2025	289.16	292.42	292.42	292.7	288.39	1.17M
November 10, 2025	285.44	288.25	288.25	288.5	284.63	1.57M
November 07, 2025	282.99	287.55	287.55	287.64	282.99	1.3M
November 06, 2025	284.18	283.05	283.05	285.85	282.11	1.26M
November 05, 2025	285.51	283.26	283.26	286.57	282.65	992,271
November 04, 2025	279.98	285.65	285.65	285.73	279.98	1.82M
November 03, 2025	276	278.25	278.25	278.36	273.35	1.84M
October 31, 2025	275.73	276.94	276.94	278.07	275.62	1.89M
October 30, 2025	279.26	278.06	278.06	280.87	277.33	2.18M
October 29, 2025	274.03	278	278	279.33	273.42	2.65M
October 28, 2025	280.76	275.58	275.58	280.76	275.07	2.18M
October 27, 2025	279.7	281.68	281.68	281.73	279.2	1.45M
October 24, 2025	283.67	281.94	281.94	284.37	280.37	1.43M
October 23, 2025	277.81	282.94	282.94	283.28	277.17	2.68M
October 22, 2025	275.86	276.52	276.52	277.73	272.2	4.5M
October 21, 2025	267.33	269.26	269.26	269.89	266.4	2.85M
October 20, 2025	269.37	268.2	268.2	269.52	267.07	2.01M
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

Chubb Limited (CB) NYSE