Skip to main content
Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
341.44
+10.62 (3.21%)
At close: Jun 26, 2026, 4:00 PM EDT
339.02
-2.42 (-0.71%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Chubb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026335.02342.71331.42341.44341.443.21%3,298,272
Jun 25, 2026334.19337.87330.02330.82330.82-1.29%1,143,570
Jun 24, 2026334.00337.44330.44335.15335.150.92%1,320,007
Jun 23, 2026330.88333.17326.39332.11332.112.12%1,224,151
Jun 22, 2026325.37330.03324.57325.20325.200.56%1,744,628
Jun 18, 2026327.99329.95322.00323.40323.40-1.39%2,894,857
Jun 17, 2026327.56331.20326.14327.96327.96-0.28%1,426,803
Jun 16, 2026329.52331.99326.00328.89328.890.59%1,045,882
Jun 15, 2026324.96328.45323.70326.95326.95-0.36%1,395,812
Jun 12, 2026325.62328.65319.71328.14328.140.38%1,587,023
Jun 11, 2026330.58332.79327.68327.93326.91-0.80%1,336,635
Jun 10, 2026328.94333.55326.36330.58329.551.68%1,431,433
Jun 9, 2026321.88328.67321.61325.13324.121.01%1,720,451
Jun 8, 2026325.78326.31321.85321.88320.88-1.35%1,694,153
Jun 5, 2026317.59328.60316.31326.27325.263.74%1,910,794
Jun 4, 2026316.75319.96313.81314.50313.520.56%2,954,352
Jun 3, 2026312.19316.11311.62312.75311.780.15%1,788,900
Jun 2, 2026309.14314.46308.61312.27311.300.80%1,401,793
Jun 1, 2026310.12313.28309.43309.78308.82-0.63%1,745,946
May 29, 2026315.78316.48310.68311.73310.76-1.42%3,970,848
May 28, 2026320.01321.30316.00316.22315.24-1.38%1,714,043
May 27, 2026325.07327.93320.47320.63319.63-1.48%1,437,273
May 26, 2026328.00329.78323.81325.45324.44-0.74%1,509,840
May 22, 2026331.00331.98327.39327.89326.87-0.72%1,396,485
May 21, 2026326.78331.99323.35330.26329.230.57%1,026,145
May 20, 2026331.60331.60327.49328.38327.36-0.53%1,513,894
May 19, 2026330.84334.03327.92330.13329.10-0.06%1,460,237
May 18, 2026324.42331.44324.15330.33329.301.91%1,581,305
May 15, 2026322.33325.82321.36324.15323.141.27%1,462,554
May 14, 2026317.83320.31317.50320.09319.091.29%969,772
May 13, 2026320.22324.51315.04316.01315.03-1.87%2,211,319
May 12, 2026320.61324.92318.59322.04321.040.56%1,605,783
May 11, 2026321.70322.64318.21320.26319.260.19%1,275,646
May 8, 2026322.13323.64318.55319.64318.65-0.51%926,967
May 7, 2026320.39322.66318.85321.28320.28-0.19%1,079,314
May 6, 2026323.25326.75320.63321.90320.90-0.21%1,332,313
May 5, 2026324.63326.03322.46322.57321.57-0.78%1,295,651
May 4, 2026324.21328.63322.65325.12324.11-0.34%1,761,094
May 1, 2026328.85331.52326.00326.22325.21-0.24%1,345,211
Apr 30, 2026323.28328.72321.68327.00325.980.38%2,556,830
Apr 29, 2026329.74330.50323.56325.75324.74-1.39%2,247,199
Apr 28, 2026329.26332.65327.29330.34329.311.77%1,619,127
Apr 27, 2026323.48329.93323.09324.60323.59-0.47%1,534,296
Apr 24, 2026330.79332.00325.38326.12325.11-2.03%1,885,353
Apr 23, 2026326.40332.93325.79332.88331.842.29%1,702,886
Apr 22, 2026321.66328.64320.00325.43324.42-1.17%2,034,529
Apr 21, 2026328.81331.35326.01329.29328.27-0.21%2,156,690
Apr 20, 2026331.87334.97328.51329.99328.96-0.25%1,325,505
Apr 17, 2026326.73332.40326.43330.83329.800.73%2,225,216
Apr 16, 2026327.27328.91325.78328.42327.400.35%1,634,913
Apr 15, 2026325.26330.00324.65327.27326.250.47%1,560,955
Apr 14, 2026327.50328.43324.50325.74324.73-1.28%1,334,573
Apr 13, 2026327.91330.04326.65329.98328.950.63%1,638,563
Apr 10, 2026332.91332.99324.50327.91326.89-1.51%1,258,574
Apr 9, 2026330.78336.14330.21332.94331.900.09%1,216,723
Apr 8, 2026325.28332.81323.02332.64331.611.60%1,252,027
Apr 7, 2026326.60329.58325.37327.40326.380.15%1,093,784
Apr 6, 2026326.69328.05323.79326.90325.88-0.44%1,273,431
Apr 2, 2026328.24330.53326.96328.33327.310.36%982,454
Apr 1, 2026324.96328.50323.95327.16326.140.38%1,212,281
Mar 31, 2026326.67328.44320.97325.93324.920.18%1,866,081
Mar 30, 2026321.88327.06320.35325.35324.341.96%1,168,389
Mar 27, 2026324.87326.51318.31319.09318.10-1.61%1,643,671
Mar 26, 2026323.66326.19323.42324.31323.300.34%1,538,612
Mar 25, 2026326.37327.91322.12323.21322.20-0.74%1,626,271
Mar 24, 2026326.09329.50325.20325.61324.60-0.23%1,235,678
Mar 23, 2026326.87329.13324.30326.37325.351.17%1,620,826
Mar 20, 2026322.30325.47321.14322.58321.58-0.33%3,736,200
Mar 19, 2026329.30330.38322.52323.64322.63-1.32%2,207,873
Mar 18, 2026329.77331.36327.92327.98326.96-0.87%1,478,709
Mar 17, 2026332.75334.34330.58330.87329.840.23%1,559,430
Mar 16, 2026329.82332.43328.05330.12329.090.35%1,757,035
Mar 13, 2026330.42333.44328.07328.97327.950.12%2,018,734
Mar 12, 2026321.33330.69320.08329.56327.572.11%2,014,441
Mar 11, 2026323.98326.62322.07322.76320.81-0.76%2,219,299
Mar 10, 2026323.35328.12322.27325.24323.270.26%1,243,361
Mar 9, 2026326.15327.51321.75324.40322.44-1.10%1,737,653
Mar 6, 2026331.01332.21322.68328.00326.02-1.34%2,091,159
Mar 5, 2026333.94335.60328.95332.46330.45-0.50%1,877,006
Mar 4, 2026337.52338.00333.82334.14332.12-1.23%1,531,353
Mar 3, 2026338.90340.89334.45338.30336.26-1.30%2,412,711
Mar 2, 2026341.75345.67338.82342.76340.690.56%1,886,011
Feb 27, 2026340.00342.69337.30340.86338.800.87%2,218,011
Feb 26, 2026335.87338.79335.04337.92335.881.01%1,815,955
Feb 25, 2026337.00338.19332.64334.54332.52-0.69%1,413,131
Feb 24, 2026333.52337.42331.01336.85334.811.04%1,591,381
Feb 23, 2026331.50335.23330.18333.39331.370.53%1,864,933
Feb 20, 2026330.95331.65326.74331.62329.620.75%1,463,069
Feb 19, 2026329.16330.27327.05329.16327.17-0.04%1,339,253
Feb 18, 2026332.50333.49327.49329.29327.30-0.78%1,558,159
Feb 17, 2026328.02333.53326.63331.89329.882.14%1,963,512
Feb 13, 2026330.68334.00322.29324.95322.99-2.27%2,019,361
Feb 12, 2026330.07335.60327.95332.51330.501.05%2,192,855
Feb 11, 2026325.57329.57322.85329.07327.080.86%1,348,671
Feb 10, 2026328.52331.14323.47326.25324.280.02%1,929,417
Feb 9, 2026330.89335.59324.07326.17324.20-1.45%2,205,809
Feb 6, 2026331.98335.34327.62330.97328.97-0.09%1,839,018
Feb 5, 2026330.00334.28327.49331.28329.280.56%2,113,344
Feb 4, 2026320.77333.85315.00329.45327.465.13%3,244,124
Feb 3, 2026310.10314.92309.55313.38311.490.68%1,837,375