Skip to main content
Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
328.00
-4.46 (-1.34%)
At close: Mar 6, 2026, 4:00 PM EST
326.00
-2.00 (-0.61%)
After-hours: Mar 6, 2026, 7:30 PM EST

Chubb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026331.01332.21322.68328.00328.00-1.34%2,090,921
Mar 5, 2026333.94335.60328.95332.46332.46-0.50%1,706,505
Mar 4, 2026337.52338.00333.82334.14334.14-1.23%1,530,355
Mar 3, 2026338.90340.89334.45338.30338.30-1.30%2,411,716
Mar 2, 2026341.75345.67338.82342.76342.760.56%1,871,988
Feb 27, 2026340.00342.69337.30340.86340.860.87%2,125,479
Feb 26, 2026335.87338.79335.04337.92337.921.01%1,678,560
Feb 25, 2026337.00338.19332.64334.54334.54-0.69%1,412,212
Feb 24, 2026333.52337.42331.01336.85336.851.04%1,577,902
Feb 23, 2026331.50335.23330.18333.39333.390.53%1,864,729
Feb 20, 2026330.95331.65326.74331.62331.620.75%1,462,910
Feb 19, 2026329.16330.27327.05329.16329.16-0.04%1,312,006
Feb 18, 2026332.50333.49327.49329.29329.29-0.78%1,558,015
Feb 17, 2026328.02333.53326.63331.89331.892.14%1,962,365
Feb 13, 2026330.68334.00322.29324.95324.95-2.27%1,904,679
Feb 12, 2026330.07335.60327.95332.51332.511.05%2,080,584
Feb 11, 2026325.57329.57322.85329.07329.070.86%1,342,822
Feb 10, 2026328.52331.14323.47326.25326.250.02%1,652,857
Feb 9, 2026330.89335.59324.07326.17326.17-1.45%2,200,931
Feb 6, 2026331.98335.34327.62330.97330.97-0.09%1,834,086
Feb 5, 2026330.00334.28327.49331.28331.280.56%2,106,507
Feb 4, 2026320.77333.85315.00329.45329.455.13%3,238,505
Feb 3, 2026310.10314.92309.55313.38313.380.68%1,503,328
Feb 2, 2026310.91312.95308.34311.25311.250.55%1,484,739
Jan 30, 2026305.75309.70304.69309.56309.561.11%1,833,509
Jan 29, 2026305.58308.54302.83306.17306.170.83%1,317,973
Jan 28, 2026300.83304.49299.09303.65303.650.72%1,185,298
Jan 27, 2026303.37304.80300.47301.47301.47-0.67%1,197,652
Jan 26, 2026302.68305.75302.00303.49303.490.86%1,458,913
Jan 23, 2026300.39302.92298.52300.91300.91-1,761,785
Jan 22, 2026298.27301.34297.05300.92300.920.31%2,236,801
Jan 21, 2026300.63303.45296.06299.98299.98-0.36%2,072,877
Jan 20, 2026299.95304.76299.75301.06301.060.10%1,486,963
Jan 16, 2026300.03301.46299.03300.77300.77-0.11%1,722,747
Jan 15, 2026301.52303.36300.02301.11301.110.03%1,192,715
Jan 14, 2026301.86303.98299.26301.01301.010.11%1,982,478
Jan 13, 2026306.23306.67299.49300.69300.69-1.93%1,765,095
Jan 12, 2026307.08309.38305.04306.62306.62-0.06%1,312,700
Jan 9, 2026311.85313.00306.66306.81306.81-1.98%1,277,948
Jan 8, 2026309.95313.56309.00313.00313.002.08%1,589,927
Jan 7, 2026308.51309.81306.35306.63306.63-0.86%1,451,013
Jan 6, 2026313.88315.53308.74309.29309.29-1.87%2,031,561
Jan 5, 2026308.00316.94307.00315.19315.191.65%1,852,807
Jan 2, 2026310.46311.80307.22310.06310.06-0.66%1,353,930
Dec 31, 2025313.84314.29312.04312.12312.12-0.64%954,840
Dec 30, 2025314.46315.05312.89314.14314.14-0.10%724,593
Dec 29, 2025314.36315.08313.00314.45314.450.31%923,743
Dec 26, 2025313.84314.68312.45313.47313.470.05%619,906
Dec 24, 2025312.60314.40312.46313.32313.320.01%454,531
Dec 23, 2025311.49314.12311.28313.30313.300.76%996,087
Dec 22, 2025309.35311.92308.50310.95310.950.11%1,182,565
Dec 19, 2025310.41312.36309.08310.60310.60-0.12%3,958,148
Dec 18, 2025311.00312.52309.95310.96310.96-0.64%2,022,606
Dec 17, 2025309.00313.40308.50312.96312.960.62%2,893,598
Dec 16, 2025311.40313.46310.77311.04311.04-0.50%2,479,099
Dec 15, 2025309.14313.04308.84312.61312.611.34%2,506,446
Dec 12, 2025306.17308.98305.44308.47308.470.81%2,015,010
Dec 11, 2025298.57308.31298.37305.98305.013.18%2,407,721
Dec 10, 2025301.65303.81295.10296.54295.60-1.55%3,100,907
Dec 9, 2025298.32303.49297.00301.22300.271.34%1,977,234
Dec 8, 2025294.50298.33293.37297.23296.290.76%2,376,061
Dec 5, 2025293.80295.19291.75295.00294.060.12%2,780,444
Dec 4, 2025295.32297.75293.59294.64293.71-0.14%1,799,177
Dec 3, 2025294.88297.07293.50295.05294.110.19%1,772,977
Dec 2, 2025293.33295.24291.03294.50293.570.21%1,670,988
Dec 1, 2025296.57297.91293.21293.88292.95-0.78%1,484,721
Nov 28, 2025297.21298.41296.03296.18295.24-0.58%620,987
Nov 26, 2025297.88299.48297.00297.90296.960.04%946,482
Nov 25, 2025297.14299.35296.86297.77296.830.66%941,934
Nov 24, 2025299.00299.53294.31295.81294.87-0.83%2,112,852
Nov 21, 2025298.00301.03297.74298.29297.340.66%2,130,166
Nov 20, 2025294.94297.46293.17296.32295.380.80%1,600,153
Nov 19, 2025296.14296.89292.78293.96293.03-0.88%1,379,130
Nov 18, 2025295.77299.40294.87296.57295.630.33%1,443,764
Nov 17, 2025297.04298.56295.00295.58294.640.03%1,406,029
Nov 14, 2025297.57300.00294.00295.49294.55-0.25%1,393,285
Nov 13, 2025294.97298.36294.86296.22295.280.44%1,723,106
Nov 12, 2025292.57295.47291.80294.93294.000.86%1,336,057
Nov 11, 2025289.16292.70288.39292.42291.491.45%1,442,416
Nov 10, 2025285.44288.50284.63288.25287.340.24%1,573,675
Nov 7, 2025282.99287.64282.99287.55286.641.59%1,303,503
Nov 6, 2025284.18285.85282.11283.05282.15-0.07%1,263,373
Nov 5, 2025285.51286.57282.65283.26282.36-0.84%1,373,245
Nov 4, 2025279.98285.76279.98285.65284.742.66%1,925,548
Nov 3, 2025276.00278.36273.35278.25277.370.47%1,843,626
Oct 31, 2025275.73278.07275.62276.94276.06-0.40%1,892,465
Oct 30, 2025279.26280.87277.33278.06277.180.02%2,180,375
Oct 29, 2025274.03279.34273.42278.00277.120.88%2,649,542
Oct 28, 2025280.76280.76275.07275.58274.71-2.17%2,176,274
Oct 27, 2025279.70281.73279.20281.68280.79-0.09%1,449,390
Oct 24, 2025283.67284.37280.37281.94281.05-0.35%1,429,652
Oct 23, 2025277.81283.28277.17282.94282.042.32%2,680,850
Oct 22, 2025275.86277.73272.20276.52275.642.70%4,497,908
Oct 21, 2025267.14269.89266.40269.26268.410.40%2,857,312
Oct 20, 2025269.37269.52267.07268.20267.35-2,009,621
Oct 17, 2025267.96270.10266.45268.21267.36-0.01%2,525,161
Oct 16, 2025271.43272.43265.30268.23267.38-3.62%3,737,762
Oct 15, 2025282.78282.93275.37278.31277.43-2.22%1,897,302
Oct 14, 2025283.32285.62281.92284.63283.730.74%1,263,277
Oct 13, 2025282.72284.29281.73282.53281.63-0.17%932,532