Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
358.51
+2.24 (0.63%)
Oct 20, 2026, 10:03 AM EDT - Market open
Chubb Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 359.00 | 361.21 | 358.32 | 358.51 | 358.51 | 0.63% | 131,624 |
| Oct 19, 2026 | 357.19 | 358.92 | 355.22 | 356.27 | 356.27 | -0.98% | 1,381,769 |
| Oct 16, 2026 | 353.05 | 359.84 | 350.28 | 359.79 | 359.79 | 1.98% | 1,531,644 |
| Oct 15, 2026 | 356.08 | 358.58 | 352.10 | 352.79 | 352.79 | 0.75% | 2,046,873 |
| Oct 14, 2026 | 346.09 | 351.09 | 343.78 | 350.15 | 350.15 | 1.15% | 1,472,233 |
| Oct 13, 2026 | 347.62 | 348.13 | 344.27 | 346.16 | 346.16 | 0.32% | 891,269 |
| Oct 12, 2026 | 343.11 | 346.40 | 342.76 | 345.06 | 345.06 | 1.13% | 794,174 |
| Oct 9, 2026 | 342.77 | 345.47 | 340.97 | 341.20 | 341.20 | -0.75% | 1,032,123 |
| Oct 8, 2026 | 335.27 | 344.97 | 335.27 | 343.78 | 343.78 | 2.71% | 1,222,830 |
| Oct 7, 2026 | 334.32 | 337.30 | 333.58 | 334.70 | 334.70 | 0.15% | 1,049,177 |
| Oct 6, 2026 | 330.10 | 336.00 | 329.45 | 334.21 | 334.21 | 1.13% | 1,249,747 |
| Oct 5, 2026 | 330.69 | 332.80 | 328.81 | 330.49 | 330.49 | -0.12% | 2,707,998 |
| Oct 2, 2026 | 330.71 | 332.01 | 328.35 | 330.89 | 330.89 | -0.12% | 1,956,577 |
| Oct 1, 2026 | 325.25 | 331.87 | 325.00 | 331.30 | 331.30 | 1.86% | 1,367,460 |
| Sep 30, 2026 | 330.92 | 330.99 | 325.23 | 325.25 | 325.25 | -2.06% | 1,385,279 |
| Sep 29, 2026 | 329.31 | 332.42 | 328.14 | 332.08 | 332.08 | 0.21% | 1,067,992 |
| Sep 28, 2026 | 333.84 | 334.25 | 329.68 | 331.37 | 331.37 | -0.60% | 2,213,956 |
| Sep 25, 2026 | 335.24 | 335.54 | 332.78 | 333.37 | 333.37 | -0.44% | 1,491,046 |
| Sep 24, 2026 | 337.31 | 339.06 | 334.74 | 334.84 | 334.84 | -0.11% | 1,153,064 |
| Sep 23, 2026 | 336.00 | 339.66 | 334.25 | 335.21 | 335.21 | -0.17% | 1,803,097 |
| Sep 22, 2026 | 336.28 | 337.64 | 333.06 | 335.77 | 335.77 | -0.44% | 1,405,083 |
| Sep 21, 2026 | 339.65 | 341.34 | 337.23 | 337.26 | 337.26 | -0.99% | 859,411 |
| Sep 18, 2026 | 339.41 | 341.74 | 338.29 | 340.64 | 340.64 | -0.37% | 3,902,683 |
| Sep 17, 2026 | 341.79 | 342.65 | 337.24 | 341.90 | 341.90 | 0.11% | 1,348,275 |
| Sep 16, 2026 | 340.25 | 344.52 | 339.70 | 341.53 | 341.53 | -0.10% | 1,532,639 |
| Sep 15, 2026 | 341.36 | 342.72 | 339.67 | 341.86 | 341.86 | - | 1,425,956 |
| Sep 14, 2026 | 342.71 | 343.97 | 339.85 | 341.85 | 341.85 | 1.06% | 915,135 |
| Sep 11, 2026 | 340.71 | 340.71 | 335.67 | 338.25 | 338.25 | 0.18% | 982,085 |
| Sep 10, 2026 | 341.20 | 342.90 | 337.22 | 338.67 | 337.65 | 0.31% | 1,142,638 |
| Sep 9, 2026 | 335.36 | 338.41 | 333.63 | 337.62 | 336.60 | 0.29% | 1,282,189 |
| Sep 8, 2026 | 340.00 | 341.71 | 336.63 | 336.64 | 335.63 | -1.45% | 1,617,806 |
| Sep 4, 2026 | 345.50 | 347.68 | 340.71 | 341.59 | 340.56 | -1.91% | 2,400,005 |
| Sep 3, 2026 | 342.03 | 349.03 | 340.69 | 348.25 | 347.20 | 2.60% | 1,934,469 |
| Sep 2, 2026 | 339.19 | 342.08 | 338.00 | 339.42 | 338.40 | 0.20% | 1,736,011 |
| Sep 1, 2026 | 340.90 | 342.99 | 337.77 | 338.74 | 337.72 | 0.04% | 1,208,434 |
| Aug 31, 2026 | 340.22 | 340.37 | 338.26 | 338.60 | 337.58 | -0.39% | 1,893,188 |
| Aug 28, 2026 | 339.51 | 341.50 | 337.99 | 339.92 | 338.90 | 0.48% | 1,206,957 |
| Aug 27, 2026 | 341.50 | 341.87 | 336.64 | 338.31 | 337.29 | -1.59% | 1,196,698 |
| Aug 26, 2026 | 342.78 | 347.04 | 342.65 | 343.77 | 342.73 | 0.19% | 999,238 |
| Aug 25, 2026 | 345.38 | 346.22 | 341.40 | 343.11 | 342.08 | -0.79% | 1,783,458 |
| Aug 24, 2026 | 342.96 | 346.79 | 342.55 | 345.83 | 344.79 | 1.42% | 2,448,382 |
| Aug 21, 2026 | 343.63 | 345.44 | 340.67 | 340.99 | 339.96 | -0.55% | 1,968,385 |
| Aug 20, 2026 | 340.89 | 344.31 | 340.19 | 342.87 | 341.84 | 0.57% | 2,068,397 |
| Aug 19, 2026 | 344.46 | 348.45 | 340.69 | 340.92 | 339.89 | -1.27% | 1,714,631 |
| Aug 18, 2026 | 346.90 | 348.78 | 344.36 | 345.29 | 344.25 | 1.30% | 1,524,458 |
| Aug 17, 2026 | 344.95 | 347.49 | 340.73 | 340.86 | 339.83 | -0.81% | 1,382,749 |
| Aug 14, 2026 | 344.50 | 345.70 | 342.70 | 343.64 | 342.61 | -0.25% | 2,433,236 |
| Aug 13, 2026 | 345.33 | 347.00 | 342.61 | 344.50 | 343.46 | 0.34% | 2,043,046 |
| Aug 12, 2026 | 344.17 | 348.70 | 342.78 | 343.33 | 342.30 | -1.08% | 1,203,709 |
| Aug 11, 2026 | 346.70 | 349.64 | 346.56 | 347.07 | 346.02 | -0.35% | 1,103,896 |