Home

Chubb Limited (CB)

279.11
-2.89 (-1.02%)
NYSE · Last Trade: Apr 27th, 7:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chubb Limited (CB)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025280.58281.54275.99279.112,381,209279.11
4/24/2025283.06284.39281.33282.001,964,237282.00
4/23/2025285.21289.87279.68284.492,102,733284.49
4/22/2025284.11292.16282.25290.421,633,653290.42
4/21/2025285.00285.91277.32279.781,487,090279.78
4/17/2025285.58287.29282.34285.592,477,528285.59
4/16/2025289.17290.47284.12285.071,461,601285.07
4/15/2025288.75289.14284.52284.801,119,000284.80
4/14/2025285.09290.55283.65288.341,381,793288.34
4/11/2025281.33284.60276.18283.372,562,605283.37
4/10/2025282.87288.50277.24282.341,822,815282.34
4/09/2025268.00287.27266.74284.622,609,696284.62
4/08/2025282.55285.13271.33274.992,238,997274.99
4/07/2025278.43280.41268.93274.322,851,202274.32
4/04/2025297.22299.27279.56280.683,196,178280.68
4/03/2025301.44306.91298.88302.462,114,611302.46
4/02/2025300.21302.06298.10301.541,535,839301.54
4/01/2025302.87304.34298.95301.401,483,973301.40
3/31/2025297.23303.65297.22301.992,455,036301.99
3/28/2025300.00301.99296.14296.442,094,587296.44
3/27/2025297.34299.00294.54298.361,182,758298.36
3/26/2025292.60297.24291.90295.321,132,342295.32
3/25/2025292.38293.48288.36291.401,158,304291.40
3/24/2025291.86293.02289.22291.441,464,801291.44
3/21/2025293.05294.80289.94291.433,152,196291.43
3/20/2025295.09295.74293.07294.121,510,043294.12
3/19/2025295.69297.02293.99296.251,646,250296.25
3/18/2025297.45299.33294.79295.661,973,765295.66
3/17/2025292.94298.75292.84297.402,096,468297.40
3/14/2025287.30294.88285.52293.962,302,011293.96
3/13/2025284.84289.42283.78288.552,777,934288.55
3/12/2025288.97289.94280.40283.982,120,994283.98
3/11/2025291.71293.10289.04290.702,967,082290.70
3/10/2025286.12295.73284.18292.963,741,239292.96
3/07/2025285.63287.36283.53286.591,260,061286.59
3/06/2025286.51287.20282.77286.291,363,715286.29
3/05/2025285.49288.79283.91287.011,974,891287.01
3/04/2025290.28291.50283.50284.152,007,101284.15
3/03/2025286.57291.09286.31289.691,687,300289.69
2/28/2025283.74286.39280.52285.482,528,835285.48
2/27/2025274.81282.47274.55281.691,630,846281.69
2/26/2025277.00277.00271.57273.661,250,421273.66
2/25/2025275.55279.45274.54277.451,748,545277.45
2/24/2025268.78274.39268.56273.441,434,071273.44
2/21/2025267.53268.65265.85267.251,054,185267.25
2/20/2025265.51268.08263.14267.491,064,877267.49
2/19/2025265.18267.68264.37266.44887,523266.44
2/18/2025264.80266.79263.50266.611,378,502266.61
2/14/2025267.36267.98264.25264.521,919,871264.52
2/13/2025265.53268.56264.50267.74999,157267.74
2/12/2025267.17267.52264.27265.071,041,617265.07
2/11/2025267.16268.96264.56267.961,679,039267.96
2/10/2025270.00270.54266.18266.581,836,674266.58
2/07/2025272.55273.02270.03270.161,276,155270.16
2/06/2025275.06275.46271.57272.881,260,324272.88
2/05/2025273.75274.90271.85272.80989,484272.80
2/04/2025275.40275.40271.96272.231,478,440272.23
2/03/2025269.30274.41268.30273.931,454,281273.93
1/31/2025272.96275.46271.52271.881,583,421271.88
1/30/2025277.81278.12272.94274.781,543,734274.78
1/29/2025268.01281.20267.68275.832,317,029275.83
1/28/2025276.48277.29271.99272.271,626,457272.27
1/27/2025269.37276.76268.82276.491,776,832276.49