Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
336.64
-4.95 (-1.45%)
At close: Sep 8, 2026, 4:00 PM EDT
336.60
-4.99 (-1.46%)
Pre-market: Sep 9, 2026, 6:46 AM EDT
Chubb Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 340.00 | 341.71 | 336.63 | 336.64 | 336.64 | -1.45% | 1,551,580 |
| Sep 4, 2026 | 345.50 | 347.68 | 340.71 | 341.59 | 341.59 | -1.91% | 2,107,344 |
| Sep 3, 2026 | 342.03 | 349.03 | 340.69 | 348.25 | 348.25 | 2.60% | 1,677,817 |
| Sep 2, 2026 | 339.19 | 342.08 | 338.00 | 339.42 | 339.42 | 0.20% | 1,626,789 |
| Sep 1, 2026 | 340.90 | 342.99 | 337.77 | 338.74 | 338.74 | 0.04% | 1,155,561 |
| Aug 31, 2026 | 340.22 | 340.37 | 338.26 | 338.60 | 338.60 | -0.39% | 1,853,098 |
| Aug 28, 2026 | 339.51 | 341.50 | 337.99 | 339.92 | 339.92 | 0.48% | 1,203,588 |
| Aug 27, 2026 | 341.50 | 341.87 | 336.64 | 338.31 | 338.31 | -1.59% | 1,170,471 |
| Aug 26, 2026 | 342.78 | 347.04 | 342.65 | 343.77 | 343.77 | 0.19% | 993,330 |
| Aug 25, 2026 | 345.38 | 346.22 | 341.40 | 343.11 | 343.11 | -0.79% | 1,778,950 |
| Aug 24, 2026 | 342.96 | 346.79 | 342.55 | 345.83 | 345.83 | 1.42% | 2,420,787 |
| Aug 21, 2026 | 343.63 | 345.44 | 340.67 | 340.99 | 340.99 | -0.55% | 1,951,231 |
| Aug 20, 2026 | 340.89 | 344.31 | 340.19 | 342.87 | 342.87 | 0.57% | 1,945,339 |
| Aug 19, 2026 | 344.46 | 348.45 | 340.69 | 340.92 | 340.92 | -1.27% | 1,659,245 |
| Aug 18, 2026 | 346.90 | 348.78 | 344.36 | 345.29 | 345.29 | 1.30% | 1,505,136 |
| Aug 17, 2026 | 344.95 | 347.49 | 340.73 | 340.86 | 340.86 | -0.81% | 1,285,116 |
| Aug 14, 2026 | 344.50 | 345.70 | 342.70 | 343.64 | 343.64 | -0.25% | 2,076,606 |
| Aug 13, 2026 | 345.33 | 347.00 | 342.61 | 344.50 | 344.50 | 0.34% | 1,657,593 |
| Aug 12, 2026 | 344.17 | 348.70 | 342.78 | 343.33 | 343.33 | -1.08% | 1,172,028 |
| Aug 11, 2026 | 346.70 | 349.64 | 346.56 | 347.07 | 347.07 | -0.35% | 1,102,541 |
| Aug 10, 2026 | 350.10 | 351.25 | 345.50 | 348.30 | 348.30 | -0.57% | 1,277,868 |
| Aug 7, 2026 | 350.88 | 352.62 | 348.20 | 350.31 | 350.31 | -1.05% | 1,349,314 |
| Aug 6, 2026 | 356.23 | 356.85 | 351.37 | 354.03 | 354.03 | 0.42% | 1,629,700 |
| Aug 5, 2026 | 349.34 | 352.70 | 348.00 | 352.54 | 352.54 | 1.22% | 1,364,011 |
| Aug 4, 2026 | 344.44 | 349.05 | 342.22 | 348.30 | 348.30 | 0.02% | 1,497,355 |
| Aug 3, 2026 | 350.99 | 353.61 | 346.70 | 348.23 | 348.23 | -0.70% | 1,582,285 |
| Jul 31, 2026 | 349.59 | 354.05 | 347.01 | 350.68 | 350.68 | 0.15% | 1,354,969 |
| Jul 30, 2026 | 358.36 | 359.35 | 347.00 | 350.15 | 350.15 | -3.25% | 1,585,371 |
| Jul 29, 2026 | 365.00 | 365.91 | 360.59 | 361.90 | 361.90 | -0.44% | 1,765,829 |
| Jul 28, 2026 | 361.53 | 365.17 | 360.35 | 363.50 | 363.50 | 1.28% | 2,089,295 |
| Jul 27, 2026 | 358.98 | 362.09 | 357.23 | 358.91 | 358.91 | -0.23% | 1,748,735 |
| Jul 24, 2026 | 355.63 | 360.25 | 353.98 | 359.75 | 359.75 | 1.84% | 2,204,073 |
| Jul 23, 2026 | 343.39 | 353.38 | 341.78 | 353.25 | 353.25 | 2.92% | 2,596,500 |
| Jul 22, 2026 | 345.50 | 349.97 | 338.05 | 343.23 | 343.23 | -3.26% | 4,618,518 |
| Jul 21, 2026 | 348.92 | 355.52 | 348.27 | 354.80 | 354.80 | 0.64% | 2,330,290 |
| Jul 20, 2026 | 352.27 | 354.66 | 350.58 | 352.53 | 352.53 | 0.11% | 1,386,269 |
| Jul 17, 2026 | 348.60 | 354.61 | 347.45 | 352.16 | 352.16 | 2.46% | 2,970,245 |
| Jul 16, 2026 | 338.05 | 343.70 | 338.00 | 343.70 | 343.70 | 1.86% | 2,377,803 |
| Jul 15, 2026 | 341.61 | 341.61 | 334.04 | 337.44 | 337.44 | -2.54% | 1,868,774 |
| Jul 14, 2026 | 351.68 | 354.67 | 346.12 | 346.22 | 346.22 | -2.40% | 1,687,594 |
| Jul 13, 2026 | 352.50 | 355.70 | 349.73 | 354.74 | 354.74 | 1.99% | 1,539,161 |
| Jul 10, 2026 | 348.76 | 348.87 | 343.08 | 347.83 | 347.83 | 0.01% | 1,698,313 |
| Jul 9, 2026 | 354.32 | 355.61 | 346.15 | 347.80 | 347.80 | -2.05% | 1,707,738 |
| Jul 8, 2026 | 360.83 | 360.86 | 354.76 | 355.09 | 355.09 | -1.17% | 1,253,066 |
| Jul 7, 2026 | 357.45 | 365.29 | 357.45 | 359.30 | 359.30 | 0.78% | 1,518,151 |
| Jul 6, 2026 | 359.12 | 361.00 | 353.05 | 356.53 | 356.53 | -1.28% | 1,890,460 |
| Jul 2, 2026 | 351.54 | 361.33 | 349.60 | 361.17 | 361.17 | 2.68% | 1,488,322 |
| Jul 1, 2026 | 343.71 | 352.95 | 342.42 | 351.73 | 351.73 | 3.23% | 2,348,911 |
| Jun 30, 2026 | 343.37 | 344.85 | 339.81 | 340.74 | 340.74 | -0.74% | 1,332,563 |
| Jun 29, 2026 | 340.00 | 343.67 | 339.19 | 343.29 | 343.29 | 0.54% | 1,496,825 |