Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
365.01
-0.01 (0.00%)
Nov 9, 2026, 1:54 PM EST - Market open
Chubb Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 367.17 | 367.17 | 360.48 | 365.01 | 365.01 | - | 393,168 |
| Nov 6, 2026 | 362.30 | 368.30 | 362.30 | 365.02 | 365.02 | -1.78% | 1,627,199 |
| Nov 5, 2026 | 378.88 | 384.26 | 371.05 | 371.63 | 371.63 | -0.68% | 2,057,123 |
| Nov 4, 2026 | 370.16 | 374.60 | 366.10 | 374.17 | 374.17 | 2.08% | 1,726,618 |
| Nov 3, 2026 | 366.42 | 369.10 | 364.58 | 366.54 | 366.54 | -0.66% | 1,205,618 |
| Nov 2, 2026 | 365.00 | 370.29 | 364.12 | 368.98 | 368.98 | 1.33% | 1,433,190 |
| Oct 30, 2026 | 367.47 | 369.00 | 363.23 | 364.12 | 364.12 | 0.51% | 1,630,108 |
| Oct 29, 2026 | 360.25 | 362.49 | 358.24 | 362.28 | 362.28 | 1.91% | 1,869,068 |
| Oct 28, 2026 | 355.52 | 359.00 | 353.78 | 355.50 | 355.50 | -0.21% | 1,667,642 |
| Oct 27, 2026 | 355.05 | 356.59 | 352.42 | 356.25 | 356.25 | -0.14% | 1,638,092 |
| Oct 26, 2026 | 356.67 | 359.89 | 355.94 | 356.74 | 356.74 | 0.46% | 1,405,915 |
| Oct 23, 2026 | 362.91 | 364.49 | 354.97 | 355.11 | 355.11 | -2.43% | 1,661,004 |
| Oct 22, 2026 | 360.00 | 364.86 | 357.11 | 363.95 | 363.95 | 2.54% | 1,710,165 |
| Oct 21, 2026 | 356.50 | 357.29 | 351.61 | 354.95 | 354.95 | -0.78% | 2,334,533 |
| Oct 20, 2026 | 359.00 | 361.21 | 355.06 | 357.75 | 357.75 | 0.42% | 2,205,793 |
| Oct 19, 2026 | 357.19 | 358.92 | 355.22 | 356.27 | 356.27 | -0.98% | 1,387,495 |
| 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 |