Skip to main content
Chubb Limited (CB)
NYSE: CB · Real-Time Price · USD
330.34
+5.74 (1.77%)
At close: Apr 28, 2026, 4:00 PM EDT
329.94
-0.40 (-0.12%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Chubb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026329.26332.65327.29330.34330.341.77%1,603,824
Apr 27, 2026323.48329.93323.09324.60324.60-0.47%1,474,306
Apr 24, 2026330.79332.00325.38326.12326.12-2.03%1,674,290
Apr 23, 2026326.40332.93325.79332.88332.882.29%1,584,330
Apr 22, 2026321.66328.64320.00325.43325.43-1.17%2,020,047
Apr 21, 2026328.81331.35326.01329.29329.29-0.21%2,145,010
Apr 20, 2026331.87334.97328.51329.99329.99-0.25%1,324,915
Apr 17, 2026326.73332.40326.43330.83330.830.73%2,212,634
Apr 16, 2026327.27328.91325.78328.42328.420.35%1,624,771
Apr 15, 2026325.26330.00324.65327.27327.270.47%1,541,223
Apr 14, 2026327.50328.43324.50325.74325.74-1.28%1,255,370
Apr 13, 2026327.91330.04326.65329.98329.980.63%1,638,451
Apr 10, 2026332.91332.99324.50327.91327.91-1.51%1,258,419
Apr 9, 2026330.78336.14330.21332.94332.940.09%1,090,467
Apr 8, 2026325.28332.81323.02332.64332.641.60%1,223,447
Apr 7, 2026326.60329.58325.37327.40327.400.15%1,039,391
Apr 6, 2026326.69328.05323.79326.90326.90-0.44%1,273,193
Apr 2, 2026328.24330.53326.96328.33328.330.36%973,937
Apr 1, 2026324.96328.50323.95327.16327.160.38%1,180,837
Mar 31, 2026326.67328.44320.97325.93325.930.18%1,743,359
Mar 30, 2026321.88327.06320.35325.35325.351.96%1,154,153
Mar 27, 2026324.87326.51318.31319.09319.09-1.61%1,569,442
Mar 26, 2026323.66326.19323.42324.31324.310.34%1,391,742
Mar 25, 2026326.37327.91322.12323.21323.21-0.74%1,624,496
Mar 24, 2026326.09329.50325.20325.61325.61-0.23%1,231,722
Mar 23, 2026326.87329.13324.30326.37326.371.17%1,616,239
Mar 20, 2026322.30325.47321.14322.58322.58-0.33%3,553,970
Mar 19, 2026329.30330.38322.52323.64323.64-1.32%2,196,980
Mar 18, 2026329.77331.36327.92327.98327.98-0.87%1,454,795
Mar 17, 2026332.75334.34330.58330.87330.870.23%1,475,528
Mar 16, 2026329.82332.43328.05330.12330.120.35%1,558,489
Mar 13, 2026330.42333.44328.07328.97328.97-0.18%1,991,102
Mar 12, 2026321.33330.69320.08329.56328.592.11%2,014,081
Mar 11, 2026323.98326.62322.07322.76321.81-0.76%2,219,299
Mar 10, 2026323.35328.12322.27325.24324.280.26%1,243,361
Mar 9, 2026326.15327.51321.75324.40323.45-1.10%1,737,653
Mar 6, 2026331.01332.21322.68328.00327.03-1.34%2,091,159
Mar 5, 2026333.94335.60328.95332.46331.48-0.50%1,877,006
Mar 4, 2026337.52338.00333.82334.14333.16-1.23%1,531,353
Mar 3, 2026338.90340.89334.45338.30337.30-1.30%2,412,711
Mar 2, 2026341.75345.67338.82342.76341.750.56%1,886,011
Feb 27, 2026340.00342.69337.30340.86339.860.87%2,218,011
Feb 26, 2026335.87338.79335.04337.92336.931.01%1,815,955
Feb 25, 2026337.00338.19332.64334.54333.56-0.69%1,413,131
Feb 24, 2026333.52337.42331.01336.85335.861.04%1,591,381
Feb 23, 2026331.50335.23330.18333.39332.410.53%1,864,933
Feb 20, 2026330.95331.65326.74331.62330.640.75%1,463,069
Feb 19, 2026329.16330.27327.05329.16328.19-0.04%1,339,253
Feb 18, 2026332.50333.49327.49329.29328.32-0.78%1,558,159
Feb 17, 2026328.02333.53326.63331.89330.912.14%1,963,512
Feb 13, 2026330.68334.00322.29324.95323.99-2.27%2,019,361
Feb 12, 2026330.07335.60327.95332.51331.531.05%2,192,855
Feb 11, 2026325.57329.57322.85329.07328.100.86%1,348,671
Feb 10, 2026328.52331.14323.47326.25325.290.02%1,929,417
Feb 9, 2026330.89335.59324.07326.17325.21-1.45%2,205,809
Feb 6, 2026331.98335.34327.62330.97330.00-0.09%1,839,018
Feb 5, 2026330.00334.28327.49331.28330.300.56%2,113,344
Feb 4, 2026320.77333.85315.00329.45328.485.13%3,244,124
Feb 3, 2026310.10314.92309.55313.38312.460.68%1,837,375
Feb 2, 2026310.91312.95308.34311.25310.330.55%1,518,585
Jan 30, 2026305.75309.70304.69309.56308.651.11%1,844,458
Jan 29, 2026305.58308.54302.83306.17305.270.83%1,318,143
Jan 28, 2026300.83304.49299.09303.65302.760.72%1,188,687
Jan 27, 2026303.37304.80300.47301.47300.58-0.67%1,197,912
Jan 26, 2026302.68305.75302.00303.49302.600.86%1,463,692
Jan 23, 2026300.39302.92298.52300.91300.02-1,767,012
Jan 22, 2026298.27301.34297.05300.92300.030.31%2,279,283
Jan 21, 2026300.63303.45296.06299.98299.10-0.36%2,074,431
Jan 20, 2026299.95304.76299.75301.06300.170.10%1,506,708
Jan 16, 2026300.03301.46299.03300.77299.88-0.11%1,745,411
Jan 15, 2026301.52303.36300.02301.11300.220.03%1,228,880
Jan 14, 2026301.86303.98299.26301.01300.120.11%2,006,793
Jan 13, 2026306.23306.67299.49300.69299.80-1.93%1,779,192
Jan 12, 2026307.08309.38305.04306.62305.72-0.06%1,314,120
Jan 9, 2026311.85313.00306.66306.81305.91-1.98%1,280,050
Jan 8, 2026309.95313.56309.00313.00312.082.08%1,755,281
Jan 7, 2026308.51309.81306.35306.63305.73-0.86%1,464,710
Jan 6, 2026313.88315.53308.74309.29308.38-1.87%2,085,605
Jan 5, 2026308.00316.94307.00315.19314.261.65%1,852,834
Jan 2, 2026310.46311.80307.22310.06309.15-0.66%1,354,100
Dec 31, 2025313.84314.29312.04312.12311.20-0.64%968,721
Dec 30, 2025314.46315.05312.89314.14313.22-0.10%732,960
Dec 29, 2025314.36315.08313.00314.45313.520.31%938,537
Dec 26, 2025313.84314.68312.45313.47312.550.05%626,989
Dec 24, 2025312.60314.40312.46313.32312.400.01%488,192
Dec 23, 2025311.49314.12311.28313.30312.380.76%1,007,806
Dec 22, 2025309.35311.92308.50310.95310.030.11%1,400,108
Dec 19, 2025310.41312.36309.08310.60309.69-0.12%4,168,304
Dec 18, 2025311.00312.52309.95310.96310.04-0.64%2,022,609
Dec 17, 2025309.00313.40308.50312.96312.040.62%2,893,598
Dec 16, 2025311.40313.46310.77311.04310.12-0.50%2,479,099
Dec 15, 2025309.14313.04308.84312.61311.691.34%2,506,446
Dec 12, 2025306.17308.98305.44308.47307.560.81%2,015,010
Dec 11, 2025298.57308.31298.37305.98304.113.18%2,407,721
Dec 10, 2025301.65303.81295.10296.54294.73-1.55%3,100,907
Dec 9, 2025298.32303.49297.00301.22299.381.34%1,977,234
Dec 8, 2025294.50298.33293.37297.23295.420.76%2,376,061
Dec 5, 2025293.80295.19291.75295.00293.200.12%2,780,444
Dec 4, 2025295.32297.75293.59294.64292.84-0.14%1,799,177
Dec 3, 2025294.88297.07293.50295.05293.250.19%1,772,977