Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
300.77
-0.34 (-0.11%)
At close: Jan 16, 2026, 4:00 PM EST
298.00
-2.77 (-0.92%)
After-hours: Jan 16, 2026, 7:14 PM EST
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 300.03 | 301.46 | 299.03 | 300.77 | 300.77 | -0.11% | 1,722,747 |
| Jan 15, 2026 | 301.52 | 303.36 | 300.02 | 301.11 | 301.11 | 0.03% | 1,192,715 |
| Jan 14, 2026 | 301.86 | 303.98 | 299.26 | 301.01 | 301.01 | 0.11% | 1,982,478 |
| Jan 13, 2026 | 306.23 | 306.67 | 299.49 | 300.69 | 300.69 | -1.93% | 1,765,095 |
| Jan 12, 2026 | 307.08 | 309.38 | 305.04 | 306.62 | 306.62 | -0.06% | 1,312,700 |
| Jan 9, 2026 | 311.85 | 313.00 | 306.66 | 306.81 | 306.81 | -1.98% | 1,277,948 |
| Jan 8, 2026 | 309.95 | 313.56 | 309.00 | 313.00 | 313.00 | 2.08% | 1,589,927 |
| Jan 7, 2026 | 308.51 | 309.81 | 306.35 | 306.63 | 306.63 | -0.86% | 1,451,013 |
| Jan 6, 2026 | 313.88 | 315.53 | 308.74 | 309.29 | 309.29 | -1.87% | 2,031,561 |
| Jan 5, 2026 | 308.00 | 316.94 | 307.00 | 315.19 | 315.19 | 1.65% | 1,852,807 |
| Jan 2, 2026 | 310.46 | 311.80 | 307.22 | 310.06 | 310.06 | -0.66% | 1,353,930 |
| Dec 31, 2025 | 313.84 | 314.29 | 312.04 | 312.12 | 312.12 | -0.64% | 954,840 |
| Dec 30, 2025 | 314.46 | 315.05 | 312.89 | 314.14 | 314.14 | -0.10% | 724,593 |
| Dec 29, 2025 | 314.36 | 315.08 | 313.00 | 314.45 | 314.45 | 0.31% | 923,743 |
| Dec 26, 2025 | 313.84 | 314.68 | 312.45 | 313.47 | 313.47 | 0.05% | 619,906 |
| Dec 24, 2025 | 312.60 | 314.40 | 312.46 | 313.32 | 313.32 | 0.01% | 454,531 |
| Dec 23, 2025 | 311.49 | 314.12 | 311.28 | 313.30 | 313.30 | 0.76% | 996,087 |
| Dec 22, 2025 | 309.35 | 311.92 | 308.50 | 310.95 | 310.95 | 0.11% | 1,182,565 |
| Dec 19, 2025 | 310.41 | 312.36 | 309.08 | 310.60 | 310.60 | -0.12% | 3,958,148 |
| Dec 18, 2025 | 311.00 | 312.52 | 309.95 | 310.96 | 310.96 | -0.64% | 2,022,606 |
| Dec 17, 2025 | 309.00 | 313.40 | 308.50 | 312.96 | 312.96 | 0.62% | 2,893,598 |
| Dec 16, 2025 | 311.40 | 313.46 | 310.77 | 311.04 | 311.04 | -0.50% | 2,479,099 |
| Dec 15, 2025 | 309.14 | 313.04 | 308.84 | 312.61 | 312.61 | 1.34% | 2,506,446 |
| Dec 12, 2025 | 306.17 | 308.98 | 305.44 | 308.47 | 308.47 | 0.81% | 2,015,010 |
| Dec 11, 2025 | 298.57 | 308.31 | 298.37 | 305.98 | 305.01 | 3.18% | 2,407,721 |
| Dec 10, 2025 | 301.65 | 303.81 | 295.10 | 296.54 | 295.60 | -1.55% | 3,100,907 |
| Dec 9, 2025 | 298.32 | 303.49 | 297.00 | 301.22 | 300.27 | 1.34% | 1,977,234 |
| Dec 8, 2025 | 294.50 | 298.33 | 293.37 | 297.23 | 296.29 | 0.76% | 2,376,061 |
| Dec 5, 2025 | 293.80 | 295.19 | 291.75 | 295.00 | 294.06 | 0.12% | 2,780,444 |
| Dec 4, 2025 | 295.32 | 297.75 | 293.59 | 294.64 | 293.71 | -0.14% | 1,799,177 |
| Dec 3, 2025 | 294.88 | 297.07 | 293.50 | 295.05 | 294.11 | 0.19% | 1,772,977 |
| Dec 2, 2025 | 293.33 | 295.24 | 291.03 | 294.50 | 293.57 | 0.21% | 1,670,988 |
| Dec 1, 2025 | 296.57 | 297.91 | 293.21 | 293.88 | 292.95 | -0.78% | 1,484,721 |
| Nov 28, 2025 | 297.21 | 298.41 | 296.03 | 296.18 | 295.24 | -0.58% | 620,987 |
| Nov 26, 2025 | 297.88 | 299.48 | 297.00 | 297.90 | 296.96 | 0.04% | 946,482 |
| Nov 25, 2025 | 297.14 | 299.35 | 296.86 | 297.77 | 296.83 | 0.66% | 941,934 |
| Nov 24, 2025 | 299.00 | 299.53 | 294.31 | 295.81 | 294.87 | -0.83% | 2,112,852 |
| Nov 21, 2025 | 298.00 | 301.03 | 297.74 | 298.29 | 297.34 | 0.66% | 2,130,166 |
| Nov 20, 2025 | 294.94 | 297.46 | 293.17 | 296.32 | 295.38 | 0.80% | 1,600,153 |
| Nov 19, 2025 | 296.14 | 296.89 | 292.78 | 293.96 | 293.03 | -0.88% | 1,379,130 |
| Nov 18, 2025 | 295.77 | 299.40 | 294.87 | 296.57 | 295.63 | 0.33% | 1,443,764 |
| Nov 17, 2025 | 297.04 | 298.56 | 295.00 | 295.58 | 294.64 | 0.03% | 1,406,029 |
| Nov 14, 2025 | 297.57 | 300.00 | 294.00 | 295.49 | 294.55 | -0.25% | 1,393,285 |
| Nov 13, 2025 | 294.97 | 298.36 | 294.86 | 296.22 | 295.28 | 0.44% | 1,723,106 |
| Nov 12, 2025 | 292.57 | 295.47 | 291.80 | 294.93 | 294.00 | 0.86% | 1,336,057 |
| Nov 11, 2025 | 289.16 | 292.70 | 288.39 | 292.42 | 291.49 | 1.45% | 1,442,416 |
| Nov 10, 2025 | 285.44 | 288.50 | 284.63 | 288.25 | 287.34 | 0.24% | 1,573,675 |
| Nov 7, 2025 | 282.99 | 287.64 | 282.99 | 287.55 | 286.64 | 1.59% | 1,303,503 |
| Nov 6, 2025 | 284.18 | 285.85 | 282.11 | 283.05 | 282.15 | -0.07% | 1,263,373 |
| Nov 5, 2025 | 285.51 | 286.57 | 282.65 | 283.26 | 282.36 | -0.84% | 1,373,245 |