Chubb Limited CB
NYSE · United States · Finance
$325.25-6.83 (-2.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $325.25 | -2.06% | $330.92 | $330.99 | $325.23 | 1.43M |
| 2026-09-29 | $332.08 | +0.21% | $329.31 | $332.42 | $328.14 | 1.21M |
| 2026-09-28 | $331.37 | -0.60% | $333.84 | $334.25 | $329.68 | 2.69M |
| 2026-09-25 | $333.37 | -0.44% | $335.24 | $335.54 | $332.78 | 1.52M |
| 2026-09-24 | $334.84 | -0.11% | $337.31 | $339.06 | $334.74 | 1.17M |
| 2026-09-23 | $335.21 | -0.17% | $336.00 | $339.66 | $334.25 | 1.82M |
| 2026-09-22 | $335.77 | -0.44% | $336.28 | $337.64 | $333.06 | 1.45M |
| 2026-09-21 | $337.26 | -0.99% | $339.65 | $341.34 | $337.23 | 934.00K |
| 2026-09-18 | $340.64 | -0.37% | $339.41 | $341.74 | $338.29 | 4.32M |
| 2026-09-17 | $341.90 | +0.11% | $341.79 | $342.65 | $337.24 | 1.49M |
| 2026-09-16 | $341.53 | -0.10% | $340.25 | $344.52 | $339.70 | 1.54M |
| 2026-09-15 | $341.86 | 0.00% | $341.36 | $342.72 | $339.67 | 1.62M |
| 2026-09-14 | $341.85 | +1.06% | $342.71 | $343.97 | $339.85 | 924.40K |
| 2026-09-11 | $338.25 | -0.12% | $340.71 | $340.71 | $335.67 | 1.15M |
| 2026-09-10 | $338.67 | +0.31% | $341.20 | $342.90 | $337.22 | 1.22M |
| 2026-09-09 | $337.62 | +0.29% | $335.36 | $338.41 | $333.63 | 1.28M |
| 2026-09-08 | $336.64 | -1.45% | $340.00 | $341.71 | $336.63 | 1.62M |
| 2026-09-04 | $341.59 | -1.91% | $345.50 | $347.68 | $340.71 | 2.40M |
| 2026-09-03 | $348.25 | +2.60% | $342.03 | $349.03 | $340.69 | 1.93M |
| 2026-09-02 | $339.42 | +0.20% | $339.19 | $342.08 | $338.00 | 1.74M |
| 2026-09-01 | $338.74 | +0.04% | $340.90 | $342.99 | $337.77 | 1.21M |
| 2026-08-31 | $338.60 | -0.39% | $340.22 | $340.37 | $338.26 | 1.89M |
| 2026-08-28 | $339.92 | +0.48% | $339.51 | $341.50 | $337.99 | 1.21M |
| 2026-08-27 | $338.31 | -1.59% | $341.50 | $341.87 | $336.64 | 1.20M |
| 2026-08-26 | $343.77 | +0.19% | $342.78 | $347.04 | $342.65 | 998.70K |
| 2026-08-25 | $343.11 | -0.79% | $345.38 | $346.22 | $341.40 | 1.78M |
| 2026-08-24 | $345.83 | +1.42% | $342.96 | $346.79 | $342.55 | 2.45M |
| 2026-08-21 | $340.99 | -0.55% | $343.63 | $345.44 | $340.67 | 1.97M |
| 2026-08-20 | $342.87 | +0.57% | $340.89 | $344.31 | $340.19 | 2.07M |
| 2026-08-19 | $340.92 | -1.27% | $344.46 | $348.45 | $340.69 | 1.71M |
| 2026-08-18 | $345.29 | +1.30% | $346.90 | $348.78 | $344.36 | 1.52M |
| 2026-08-17 | $340.86 | -0.81% | $344.95 | $347.49 | $340.73 | 1.38M |
| 2026-08-14 | $343.64 | -0.25% | $344.50 | $345.70 | $342.70 | 2.43M |
| 2026-08-13 | $344.50 | +0.34% | $345.33 | $347.00 | $342.61 | 2.04M |
| 2026-08-12 | $343.33 | -1.08% | $344.17 | $348.70 | $342.78 | 1.20M |
| 2026-08-11 | $347.07 | -0.35% | $346.70 | $349.64 | $346.56 | 1.10M |
| 2026-08-10 | $348.30 | -0.57% | $350.10 | $351.25 | $345.50 | 1.28M |
| 2026-08-07 | $350.31 | -1.05% | $350.88 | $352.62 | $348.20 | 1.35M |
| 2026-08-06 | $354.03 | +0.42% | $356.23 | $356.85 | $351.37 | 1.63M |
| 2026-08-05 | $352.54 | +1.22% | $349.34 | $352.70 | $348.00 | 1.37M |
| 2026-08-04 | $348.30 | +0.02% | $344.44 | $349.05 | $342.22 | 1.52M |
| 2026-08-03 | $348.23 | -0.70% | $350.99 | $353.61 | $346.70 | 1.64M |
| 2026-07-31 | $350.68 | +0.15% | $349.59 | $354.05 | $347.01 | 1.36M |
| 2026-07-30 | $350.15 | -3.25% | $358.36 | $359.35 | $347.00 | 1.62M |
| 2026-07-29 | $361.90 | -0.44% | $365.00 | $365.91 | $360.59 | 1.86M |
| 2026-07-28 | $363.50 | +1.28% | $361.53 | $365.17 | $360.35 | 2.14M |
| 2026-07-27 | $358.91 | -0.23% | $358.98 | $362.09 | $357.23 | 1.75M |
| 2026-07-24 | $359.75 | +1.84% | $355.63 | $360.25 | $353.98 | 2.22M |
| 2026-07-23 | $353.25 | +2.92% | $343.39 | $353.38 | $341.78 | 2.61M |
| 2026-07-22 | $343.23 | -3.26% | $345.50 | $349.97 | $338.05 | 4.62M |
| 2026-07-21 | $354.80 | +0.64% | $348.92 | $355.52 | $348.27 | 2.36M |
| 2026-07-20 | $352.53 | +0.11% | $352.27 | $354.66 | $350.58 | 1.39M |
| 2026-07-17 | $352.16 | +2.46% | $348.60 | $354.61 | $347.45 | 2.99M |
| 2026-07-16 | $343.70 | +1.86% | $338.05 | $343.70 | $338.00 | 2.46M |
| 2026-07-15 | $337.44 | -2.54% | $341.61 | $341.61 | $334.04 | 1.96M |
| 2026-07-14 | $346.22 | -2.40% | $351.68 | $354.67 | $346.12 | 1.80M |
| 2026-07-13 | $354.74 | +1.99% | $352.50 | $355.70 | $349.73 | 1.65M |
| 2026-07-10 | $347.83 | +0.01% | $348.76 | $348.87 | $343.08 | 1.72M |
| 2026-07-09 | $347.80 | -2.05% | $354.32 | $355.61 | $346.15 | 1.81M |
| 2026-07-08 | $355.09 | -1.17% | $360.83 | $360.86 | $354.76 | 1.35M |
| 2026-07-07 | $359.30 | +0.78% | $357.45 | $365.29 | $357.45 | 1.60M |
| 2026-07-06 | $356.53 | -1.28% | $359.12 | $361.00 | $353.05 | 2.17M |
| 2026-07-02 | $361.17 | +2.68% | $351.54 | $361.33 | $349.60 | 1.50M |
| 2026-07-01 | $351.73 | +3.23% | $343.71 | $352.95 | $342.42 | 2.38M |
| 2026-06-30 | $340.74 | -0.74% | $343.37 | $344.85 | $339.81 | 1.34M |
| 2026-06-29 | $343.29 | +0.54% | $340.00 | $343.67 | $339.19 | 1.50M |
| 2026-06-26 | $341.44 | +3.21% | $335.02 | $342.71 | $331.42 | 3.34M |
| 2026-06-25 | $330.82 | -1.29% | $334.19 | $337.87 | $330.02 | 1.14M |
| 2026-06-24 | $335.15 | +0.92% | $334.00 | $337.44 | $330.44 | 1.35M |
| 2026-06-23 | $332.11 | +2.12% | $330.88 | $333.17 | $326.39 | 1.23M |
| 2026-06-22 | $325.20 | +0.56% | $325.37 | $330.03 | $324.57 | 1.76M |
| 2026-06-18 | $323.40 | -1.39% | $327.99 | $329.95 | $322.00 | 2.96M |
| 2026-06-17 | $327.96 | -0.28% | $327.56 | $331.20 | $326.14 | 1.43M |
| 2026-06-16 | $328.89 | +0.59% | $329.52 | $331.99 | $326.00 | 1.05M |
| 2026-06-15 | $326.95 | -0.36% | $324.96 | $328.45 | $323.70 | 1.41M |
| 2026-06-12 | $328.14 | +0.06% | $325.62 | $328.65 | $319.71 | 1.60M |
| 2026-06-11 | $327.93 | -0.80% | $330.58 | $332.79 | $327.68 | 1.35M |
| 2026-06-10 | $330.58 | +1.68% | $328.94 | $333.55 | $326.36 | 1.43M |
| 2026-06-09 | $325.13 | +1.01% | $321.88 | $328.67 | $321.61 | 1.72M |
| 2026-06-08 | $321.88 | -1.35% | $325.78 | $326.31 | $321.85 | 1.69M |
| 2026-06-05 | $326.27 | +3.74% | $317.59 | $328.60 | $316.31 | 1.91M |
| 2026-06-04 | $314.50 | +0.56% | $316.75 | $319.96 | $313.81 | 2.95M |
| 2026-06-03 | $312.75 | +0.15% | $312.19 | $316.11 | $311.62 | 1.79M |
| 2026-06-02 | $312.27 | +0.80% | $309.14 | $314.46 | $308.61 | 1.40M |
| 2026-06-01 | $309.78 | -0.63% | $310.12 | $313.28 | $309.43 | 1.75M |
| 2026-05-29 | $311.73 | -1.42% | $315.78 | $316.48 | $310.68 | 3.97M |
| 2026-05-28 | $316.22 | -1.38% | $320.01 | $321.30 | $316.00 | 1.71M |
| 2026-05-27 | $320.63 | -1.48% | $325.07 | $327.93 | $320.47 | 1.44M |
| 2026-05-26 | $325.45 | -0.74% | $328.00 | $329.78 | $323.81 | 1.51M |
| 2026-05-22 | $327.89 | -0.72% | $331.00 | $331.98 | $327.39 | 1.40M |