Chubb Limited
CB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $365.00 | $370.29 | $364.12 | $368.98 | +1.33% | 1.43M |
| Oct 30, 2026 | $367.47 | $369.00 | $363.23 | $364.12 | +0.51% | 1.63M |
| Oct 29, 2026 | $360.25 | $362.49 | $358.24 | $362.28 | +1.91% | 1.87M |
| Oct 28, 2026 | $355.52 | $359.00 | $353.78 | $355.50 | -0.21% | 1.67M |
| Oct 27, 2026 | $355.05 | $356.59 | $352.42 | $356.25 | -0.14% | 1.64M |
| Oct 26, 2026 | $356.67 | $359.89 | $355.94 | $356.74 | +0.46% | 1.41M |
| Oct 23, 2026 | $362.91 | $364.49 | $354.97 | $355.11 | -2.43% | 1.66M |
| Oct 22, 2026 | $360.00 | $364.86 | $357.11 | $363.95 | +2.54% | 1.71M |
| Oct 21, 2026 | $356.50 | $357.29 | $351.61 | $354.95 | -0.78% | 2.33M |
| Oct 20, 2026 | $359.00 | $361.21 | $355.06 | $357.75 | +0.42% | 2.21M |
| Oct 19, 2026 | $357.19 | $358.92 | $355.22 | $356.27 | -0.98% | 1.39M |
| Oct 16, 2026 | $353.05 | $359.84 | $350.28 | $359.79 | +1.98% | 1.53M |
| Oct 15, 2026 | $356.08 | $358.58 | $352.10 | $352.79 | +0.75% | 2.06M |
| Oct 14, 2026 | $346.09 | $351.09 | $343.78 | $350.15 | +1.15% | 1.47M |
| Oct 13, 2026 | $347.62 | $348.13 | $344.27 | $346.16 | +0.32% | 892.12K |
| Oct 12, 2026 | $343.11 | $346.40 | $342.76 | $345.06 | +1.13% | 836.66K |
| Oct 9, 2026 | $342.77 | $345.47 | $340.97 | $341.20 | -0.75% | 1.03M |
| Oct 8, 2026 | $335.27 | $344.97 | $335.27 | $343.78 | +2.71% | 1.23M |
| Oct 7, 2026 | $334.32 | $337.30 | $333.58 | $334.70 | +0.15% | 1.05M |
| Oct 6, 2026 | $330.10 | $336.00 | $329.45 | $334.21 | +1.13% | 1.28M |
| Oct 5, 2026 | $330.69 | $332.80 | $328.81 | $330.49 | -0.12% | 2.72M |
| Oct 2, 2026 | $330.71 | $332.01 | $328.35 | $330.89 | -0.12% | 1.99M |
| Oct 1, 2026 | $325.25 | $331.87 | $325.00 | $331.30 | +1.86% | 1.37M |
| Sep 30, 2026 | $330.92 | $330.99 | $325.23 | $325.25 | -2.06% | 1.43M |
| Sep 29, 2026 | $329.31 | $332.42 | $328.14 | $332.08 | +0.21% | 1.21M |
| Sep 28, 2026 | $333.84 | $334.25 | $329.68 | $331.37 | -0.60% | 2.69M |
| Sep 25, 2026 | $335.24 | $335.54 | $332.78 | $333.37 | -0.44% | 1.52M |
| Sep 24, 2026 | $337.31 | $339.06 | $334.74 | $334.84 | -0.11% | 1.17M |
| Sep 23, 2026 | $336.00 | $339.66 | $334.25 | $335.21 | -0.17% | 1.82M |
| Sep 22, 2026 | $336.28 | $337.64 | $333.06 | $335.77 | -0.44% | 1.45M |
| Sep 21, 2026 | $339.65 | $341.34 | $337.23 | $337.26 | -0.99% | 934.21K |
| Sep 18, 2026 | $339.41 | $341.74 | $338.29 | $340.64 | -0.37% | 4.33M |
| Sep 17, 2026 | $341.79 | $342.65 | $337.24 | $341.90 | +0.11% | 1.49M |
| Sep 16, 2026 | $340.25 | $344.52 | $339.70 | $341.53 | -0.10% | 1.54M |
| Sep 15, 2026 | $341.36 | $342.72 | $339.67 | $341.86 | +0.00% | 1.62M |
| Sep 14, 2026 | $342.71 | $343.97 | $339.85 | $341.85 | +1.06% | 924.43K |
| 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 | — | 1.28M |
