Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
327.98
-2.89 (-0.87%)
At close: Mar 18, 2026, 4:00 PM EDT
325.90
-2.08 (-0.63%)
After-hours: Mar 18, 2026, 7:48 PM EDT
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 329.77 | 331.36 | 327.92 | 327.98 | 327.98 | -0.87% | 1,454,795 |
| Mar 17, 2026 | 332.75 | 334.34 | 330.58 | 330.87 | 330.87 | 0.23% | 1,475,528 |
| Mar 16, 2026 | 329.82 | 332.43 | 328.05 | 330.12 | 330.12 | 0.35% | 1,558,489 |
| Mar 13, 2026 | 330.42 | 333.44 | 328.07 | 328.97 | 328.97 | -0.18% | 1,991,102 |
| Mar 12, 2026 | 321.33 | 330.69 | 320.08 | 329.56 | 328.59 | 2.11% | 2,014,081 |
| Mar 11, 2026 | 323.98 | 326.62 | 322.07 | 322.76 | 321.81 | -0.76% | 2,219,299 |
| Mar 10, 2026 | 323.35 | 328.12 | 322.27 | 325.24 | 324.28 | 0.26% | 1,243,361 |
| Mar 9, 2026 | 326.15 | 327.51 | 321.75 | 324.40 | 323.45 | -1.10% | 1,737,653 |
| Mar 6, 2026 | 331.01 | 332.21 | 322.68 | 328.00 | 327.03 | -1.34% | 2,091,159 |
| Mar 5, 2026 | 333.94 | 335.60 | 328.95 | 332.46 | 331.48 | -0.50% | 1,877,006 |
| Mar 4, 2026 | 337.52 | 338.00 | 333.82 | 334.14 | 333.16 | -1.23% | 1,531,353 |
| Mar 3, 2026 | 338.90 | 340.89 | 334.45 | 338.30 | 337.30 | -1.30% | 2,412,711 |
| Mar 2, 2026 | 341.75 | 345.67 | 338.82 | 342.76 | 341.75 | 0.56% | 1,886,011 |
| Feb 27, 2026 | 340.00 | 342.69 | 337.30 | 340.86 | 339.86 | 0.87% | 2,218,011 |
| Feb 26, 2026 | 335.87 | 338.79 | 335.04 | 337.92 | 336.93 | 1.01% | 1,815,955 |
| Feb 25, 2026 | 337.00 | 338.19 | 332.64 | 334.54 | 333.56 | -0.69% | 1,413,131 |
| Feb 24, 2026 | 333.52 | 337.42 | 331.01 | 336.85 | 335.86 | 1.04% | 1,591,381 |
| Feb 23, 2026 | 331.50 | 335.23 | 330.18 | 333.39 | 332.41 | 0.53% | 1,864,933 |
| Feb 20, 2026 | 330.95 | 331.65 | 326.74 | 331.62 | 330.64 | 0.75% | 1,463,069 |
| Feb 19, 2026 | 329.16 | 330.27 | 327.05 | 329.16 | 328.19 | -0.04% | 1,339,253 |
| Feb 18, 2026 | 332.50 | 333.49 | 327.49 | 329.29 | 328.32 | -0.78% | 1,558,159 |
| Feb 17, 2026 | 328.02 | 333.53 | 326.63 | 331.89 | 330.91 | 2.14% | 1,963,512 |
| Feb 13, 2026 | 330.68 | 334.00 | 322.29 | 324.95 | 323.99 | -2.27% | 2,019,361 |
| Feb 12, 2026 | 330.07 | 335.60 | 327.95 | 332.51 | 331.53 | 1.05% | 2,192,855 |
| Feb 11, 2026 | 325.57 | 329.57 | 322.85 | 329.07 | 328.10 | 0.86% | 1,348,671 |
| Feb 10, 2026 | 328.52 | 331.14 | 323.47 | 326.25 | 325.29 | 0.02% | 1,929,417 |
| Feb 9, 2026 | 330.89 | 335.59 | 324.07 | 326.17 | 325.21 | -1.45% | 2,205,809 |
| Feb 6, 2026 | 331.98 | 335.34 | 327.62 | 330.97 | 330.00 | -0.09% | 1,839,018 |
| Feb 5, 2026 | 330.00 | 334.28 | 327.49 | 331.28 | 330.30 | 0.56% | 2,113,344 |
| Feb 4, 2026 | 320.77 | 333.85 | 315.00 | 329.45 | 328.48 | 5.13% | 3,244,124 |
| Feb 3, 2026 | 310.10 | 314.92 | 309.55 | 313.38 | 312.46 | 0.68% | 1,837,375 |
| Feb 2, 2026 | 310.91 | 312.95 | 308.34 | 311.25 | 310.33 | 0.55% | 1,518,585 |
| Jan 30, 2026 | 305.75 | 309.70 | 304.69 | 309.56 | 308.65 | 1.11% | 1,844,458 |
| Jan 29, 2026 | 305.58 | 308.54 | 302.83 | 306.17 | 305.27 | 0.83% | 1,318,143 |
| Jan 28, 2026 | 300.83 | 304.49 | 299.09 | 303.65 | 302.76 | 0.72% | 1,188,687 |
| Jan 27, 2026 | 303.37 | 304.80 | 300.47 | 301.47 | 300.58 | -0.67% | 1,197,912 |
| Jan 26, 2026 | 302.68 | 305.75 | 302.00 | 303.49 | 302.60 | 0.86% | 1,463,692 |
| Jan 23, 2026 | 300.39 | 302.92 | 298.52 | 300.91 | 300.02 | - | 1,767,012 |
| Jan 22, 2026 | 298.27 | 301.34 | 297.05 | 300.92 | 300.03 | 0.31% | 2,279,283 |
| Jan 21, 2026 | 300.63 | 303.45 | 296.06 | 299.98 | 299.10 | -0.36% | 2,074,431 |
| Jan 20, 2026 | 299.95 | 304.76 | 299.75 | 301.06 | 300.17 | 0.10% | 1,506,708 |
| Jan 16, 2026 | 300.03 | 301.46 | 299.03 | 300.77 | 299.88 | -0.11% | 1,745,411 |
| Jan 15, 2026 | 301.52 | 303.36 | 300.02 | 301.11 | 300.22 | 0.03% | 1,228,880 |
| Jan 14, 2026 | 301.86 | 303.98 | 299.26 | 301.01 | 300.12 | 0.11% | 2,006,793 |
| Jan 13, 2026 | 306.23 | 306.67 | 299.49 | 300.69 | 299.80 | -1.93% | 1,779,192 |
| Jan 12, 2026 | 307.08 | 309.38 | 305.04 | 306.62 | 305.72 | -0.06% | 1,314,120 |
| Jan 9, 2026 | 311.85 | 313.00 | 306.66 | 306.81 | 305.91 | -1.98% | 1,280,050 |
| Jan 8, 2026 | 309.95 | 313.56 | 309.00 | 313.00 | 312.08 | 2.08% | 1,755,281 |
| Jan 7, 2026 | 308.51 | 309.81 | 306.35 | 306.63 | 305.73 | -0.86% | 1,464,710 |
| Jan 6, 2026 | 313.88 | 315.53 | 308.74 | 309.29 | 308.38 | -1.87% | 2,085,605 |