Home

Chubb Limited (CB)

280.68
-21.78 (-7.20%)
NYSE · Last Trade: Apr 4th, 4:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chubb Limited (CB)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/06/2025286.51287.14282.77286.291,363,715286.29
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
2/28/2025283.74286.39280.52285.482,528,833285.48
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
2/24/2025268.78274.39268.56273.441,434,070273.44
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
2/14/2025267.36267.98264.25264.521,919,868264.52
2/13/2025265.53268.56264.50267.74999,157267.74
2/12/2025267.17267.52264.27265.071,041,617265.07
2/11/2025267.16268.96264.56267.961,679,037267.96
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
1/24/2025267.47268.05264.45266.701,821,561266.70
1/23/2025268.33269.04264.62266.501,720,475266.50
1/22/2025270.48271.97267.88268.321,799,005268.32
1/21/2025270.00272.79268.02268.861,930,693268.86
1/17/2025274.02275.33269.19269.481,902,030269.48
1/16/2025269.22274.16269.22273.531,272,393273.53
1/15/2025267.66269.34265.75268.412,231,044268.41
1/14/2025262.27265.81260.97265.511,692,052265.51
1/13/2025256.97261.92256.00261.763,114,959261.76
1/10/2025259.09263.46252.16257.714,196,346257.71
1/08/2025268.00268.13264.17266.652,381,978266.65
1/07/2025268.19271.78267.45268.762,042,912268.76
1/06/2025271.51271.97267.00267.312,587,218267.31