Skip to main content

Chubb Limited (NY:CB)

289.59 -0.13 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 284.32 289.86 282.69 289.72 1,992,943 +4.60(+1.61%)
Jun 27, 2025 282.97 286.49 281.50 285.12 3,782,109 +1.55(+0.55%)
Jun 26, 2025 283.52 284.98 282.38 283.57 1,749,916 +0.75(+0.27%)
Jun 25, 2025 285.69 285.69 282.22 282.82 1,424,825 -3.96(-1.38%)
Jun 24, 2025 288.11 288.94 285.87 286.78 1,351,917 -1.41(-0.49%)
Jun 23, 2025 284.26 288.46 283.38 288.19 1,193,298 +4.37(+1.54%)
Jun 20, 2025 283.28 286.39 282.64 283.82 2,389,080 +1.67(+0.59%)
Jun 18, 2025 283.80 284.46 281.39 282.15 1,217,219 -1.65(-0.58%)
Jun 17, 2025 285.35 286.55 282.66 283.80 983,484 -2.63(-0.92%)
Jun 16, 2025 287.59 289.33 285.68 286.43 1,272,990 -0.36(-0.13%)
Jun 13, 2025 286.47 289.00 286.01 286.79 964,835 -2.50(-0.86%)
Jun 12, 2025 284.80 289.42 284.78 289.29 1,258,574 +3.68(+1.29%)
Jun 11, 2025 285.53 286.92 283.20 285.61 1,591,781 -0.64(-0.22%)
Jun 10, 2025 288.69 289.92 285.63 286.25 1,504,545 -3.55(-1.22%)
Jun 09, 2025 292.24 293.00 284.19 289.80 1,748,317 -4.02(-1.37%)
Jun 06, 2025 294.25 294.51 291.46 293.82 1,340,245 +2.30(+0.79%)
Jun 05, 2025 292.71 294.32 289.06 291.52 1,306,470 -0.26(-0.09%)
Jun 04, 2025 296.42 296.42 291.64 291.78 1,347,563 -4.63(-1.56%)
Jun 03, 2025 299.05 300.27 292.83 296.41 2,265,245 -3.52(-1.17%)
Jun 02, 2025 294.73 300.00 294.35 299.93 1,605,973 +2.73(+0.92%)
May 30, 2025 293.25 298.52 292.08 297.20 2,484,216 +3.05(+1.04%)
May 29, 2025 288.27 294.56 288.27 294.15 1,749,073 +5.15(+1.78%)
May 28, 2025 288.79 290.68 288.04 289.00 1,497,519 -0.73(-0.25%)
May 27, 2025 287.77 290.31 286.08 289.73 1,661,085 +3.63(+1.27%)
May 23, 2025 287.52 287.93 285.11 286.10 745,512 -0.99(-0.34%)
May 22, 2025 290.54 291.08 285.69 287.09 1,146,277 -3.33(-1.15%)
May 21, 2025 291.71 292.81 289.39 290.42 1,858,837 -1.54(-0.53%)
May 20, 2025 291.92 294.00 290.79 291.96 1,524,514 -2.62(-0.89%)
May 19, 2025 294.48 296.00 293.55 294.58 1,267,243 +0.25(+0.08%)
May 16, 2025 291.86 294.39 291.11 294.33 1,402,343 +2.28(+0.78%)
May 15, 2025 282.32 292.18 282.01 292.05 2,662,038 +10.67(+3.79%)
May 14, 2025 285.33 285.70 281.00 281.38 1,322,620 -3.95(-1.38%)
May 13, 2025 289.53 291.15 285.13 285.33 1,454,030 -4.32(-1.49%)
May 12, 2025 289.01 291.23 282.27 289.65 1,516,341 -0.23(-0.08%)
May 09, 2025 288.80 291.00 288.08 289.88 834,067 +0.91(+0.31%)
May 08, 2025 289.29 292.89 288.82 288.97 1,161,235 -1.46(-0.50%)
May 07, 2025 289.00 291.21 289.00 290.43 1,317,975 +1.43(+0.49%)
May 06, 2025 286.95 289.81 286.50 289.00 1,079,883 +1.17(+0.41%)
May 05, 2025 287.12 289.06 284.49 287.83 1,004,028 +0.52(+0.18%)
May 02, 2025 285.71 287.79 283.80 287.31 1,522,627 +4.02(+1.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.