Chubb Limited
CB · NYSE
CB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $340.71 | $340.71 | $335.67 | $338.25 | -0.12% | 1.15M |
| Sep 10, 2026 | $341.20 | $342.90 | $337.22 | $338.67 | +0.31% | 1.22M |
| Sep 9, 2026 | $335.36 | $338.41 | $333.63 | $337.62 | +0.29% | 1.28M |
| Sep 8, 2026 | $340.00 | $341.71 | $336.63 | $336.64 | -1.45% | 1.62M |
| Sep 4, 2026 | $345.50 | $347.68 | $340.71 | $341.59 | -1.91% | 2.40M |
| Sep 3, 2026 | $342.03 | $349.03 | $340.69 | $348.25 | +2.60% | 1.93M |
| Sep 2, 2026 | $339.19 | $342.08 | $338.00 | $339.42 | +0.20% | 1.74M |
| Sep 1, 2026 | $340.90 | $342.99 | $337.77 | $338.74 | +0.04% | 1.21M |
| Aug 31, 2026 | $340.22 | $340.37 | $338.26 | $338.60 | -0.39% | 1.89M |
| Aug 28, 2026 | $339.51 | $341.50 | $337.99 | $339.92 | +0.48% | 1.21M |
| Aug 27, 2026 | $341.50 | $341.87 | $336.64 | $338.31 | -1.59% | 1.20M |
| Aug 26, 2026 | $342.78 | $347.04 | $342.65 | $343.77 | +0.19% | 999.24K |
| Aug 25, 2026 | $345.38 | $346.22 | $341.40 | $343.11 | -0.79% | 1.78M |
| Aug 24, 2026 | $342.96 | $346.79 | $342.55 | $345.83 | +1.42% | 2.45M |
| Aug 21, 2026 | $343.63 | $345.44 | $340.67 | $340.99 | -0.55% | 1.97M |
| Aug 20, 2026 | $340.89 | $344.31 | $340.19 | $342.87 | +0.57% | 2.07M |
| Aug 19, 2026 | $344.46 | $348.45 | $340.69 | $340.92 | -1.27% | 1.71M |
| Aug 18, 2026 | $346.90 | $348.78 | $344.36 | $345.29 | +1.30% | 1.52M |
| Aug 17, 2026 | $344.95 | $347.49 | $340.73 | $340.86 | -0.81% | 1.38M |
| Aug 14, 2026 | $344.50 | $345.70 | $342.70 | $343.64 | -0.25% | 2.43M |
| Aug 13, 2026 | $345.33 | $347.00 | $342.61 | $344.50 | +0.34% | 2.04M |
| Aug 12, 2026 | $344.17 | $348.70 | $342.78 | $343.33 | -1.08% | 1.20M |
| Aug 11, 2026 | $346.70 | $349.64 | $346.56 | $347.07 | -0.35% | 1.10M |
| Aug 10, 2026 | $350.10 | $351.25 | $345.50 | $348.30 | -0.57% | 1.28M |
| Aug 7, 2026 | $350.88 | $352.62 | $348.20 | $350.31 | -1.05% | 1.35M |
| Aug 6, 2026 | $356.23 | $356.85 | $351.37 | $354.03 | +0.42% | 1.63M |
| Aug 5, 2026 | $349.34 | $352.70 | $348.00 | $352.54 | +1.22% | 1.37M |
| Aug 4, 2026 | $344.44 | $349.05 | $342.22 | $348.30 | +0.02% | 1.52M |
| Aug 3, 2026 | $350.99 | $353.61 | $346.70 | $348.23 | -0.70% | 1.64M |
| Jul 31, 2026 | $349.59 | $354.05 | $347.01 | $350.68 | +0.15% | 1.36M |
| Jul 30, 2026 | $358.36 | $359.35 | $347.00 | $350.15 | -3.25% | 1.62M |
| Jul 29, 2026 | $365.00 | $365.91 | $360.59 | $361.90 | -0.44% | 1.86M |
| Jul 28, 2026 | $361.53 | $365.17 | $360.35 | $363.50 | +1.28% | 2.14M |
| Jul 27, 2026 | $358.98 | $362.09 | $357.23 | $358.91 | -0.23% | 1.75M |
| Jul 24, 2026 | $355.63 | $360.25 | $353.98 | $359.75 | +1.84% | 2.22M |
| Jul 23, 2026 | $343.39 | $353.38 | $341.78 | $353.25 | +2.92% | 2.61M |
| Jul 22, 2026 | $345.50 | $349.97 | $338.05 | $343.23 | -3.26% | 4.62M |
| Jul 21, 2026 | $348.92 | $355.52 | $348.27 | $354.80 | +0.64% | 2.36M |
| Jul 20, 2026 | $352.27 | $354.66 | $350.58 | $352.53 | +0.11% | 1.39M |
| Jul 17, 2026 | $348.60 | $354.61 | $347.45 | $352.16 | +2.46% | 2.99M |
| Jul 16, 2026 | $338.05 | $343.70 | $338.00 | $343.70 | +1.86% | 2.46M |
| Jul 15, 2026 | $341.61 | $341.61 | $334.04 | $337.44 | -2.54% | 1.96M |
| Jul 14, 2026 | $351.68 | $354.67 | $346.12 | $346.22 | -2.40% | 1.80M |
| Jul 13, 2026 | $352.50 | $355.70 | $349.73 | $354.74 | +1.99% | 1.65M |
| Jul 10, 2026 | $348.76 | $348.87 | $343.08 | $347.83 | +0.01% | 1.72M |
| Jul 9, 2026 | $354.32 | $355.61 | $346.15 | $347.80 | -2.05% | 1.81M |
| Jul 8, 2026 | $360.83 | $360.86 | $354.76 | $355.09 | -1.17% | 1.35M |
| Jul 7, 2026 | $357.45 | $365.29 | $357.45 | $359.30 | +0.78% | 1.60M |
| Jul 6, 2026 | $359.12 | $361.00 | $353.05 | $356.53 | -1.28% | 2.17M |
| Jul 2, 2026 | $351.54 | $361.33 | $349.60 | $361.17 | +2.68% | 1.50M |
| Jul 1, 2026 | $343.71 | $352.95 | $342.42 | $351.73 | +3.23% | 2.38M |
| Jun 30, 2026 | $343.37 | $344.85 | $339.81 | $340.74 | -0.74% | 1.34M |
| Jun 29, 2026 | $340.00 | $343.67 | $339.19 | $343.29 | +0.54% | 1.50M |
| Jun 26, 2026 | $335.02 | $342.71 | $331.42 | $341.44 | +3.21% | 3.34M |
| Jun 25, 2026 | $334.19 | $337.87 | $330.02 | $330.82 | -1.29% | 1.14M |
| Jun 24, 2026 | $334.00 | $337.44 | $330.44 | $335.15 | +0.92% | 1.35M |
| Jun 23, 2026 | $330.88 | $333.17 | $326.39 | $332.11 | +2.12% | 1.23M |
| Jun 22, 2026 | $325.37 | $330.03 | $324.57 | $325.20 | +0.56% | 1.76M |
| Jun 18, 2026 | $327.99 | $329.95 | $322.00 | $323.40 | -1.39% | 2.96M |
| Jun 17, 2026 | $327.56 | $331.20 | $326.14 | $327.96 | — | 1.43M |
