Dark

CB
Chubb Limited
stock NYSE

At Close

Sep 18, 2026 3:59:57 PM EDT

340.51USD-0.407%(-1.39)4,326,967

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:28:30 AM EDT

338.92USD-0.872%(-2.98)674

After-hours

Sep 18, 2026 4:13:30 PM EDT

340.64USD+0.038%(+0.13)133,907

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	339.4100	341.7350	338.2900	340.6400	-0.369%	4,326,967	0.000%
2026-09-17	341.7900	342.6500	337.2400	341.9000	+0.108%	1,494,187	-0.369%
2026-09-16	340.2500	344.5200	339.7000	341.5300	-0.097%	1,537,992	-0.261%
2026-09-15	341.3600	342.7200	339.6727	341.8600	+0.003%	1,619,970	-0.357%
2026-09-14	342.7100	343.9700	339.8500	341.8500	+1.064%	924,432	-0.354%
2026-09-11	340.7100	340.7100	335.6700	338.2500	-0.124%	1,151,466	+0.707%
2026-09-10	341.2000	342.9000	337.2200	338.6700	+0.311%	1,216,302	+0.582%
2026-09-09	335.3600	338.4100	333.6300	337.6200	+0.291%	1,282,190	+0.894%
2026-09-08	340.0000	341.7100	336.6300	336.6400	-1.449%	1,617,807	+1.188%
2026-09-04	345.5000	347.6800	340.7100	341.5900	-1.912%	2,400,006	-0.278%
2026-09-03	342.0300	349.0250	340.6900	348.2500	+2.601%	1,934,470	-2.185%
2026-09-02	339.1900	342.0750	337.9974	339.4200	+0.201%	1,736,011	+0.359%
2026-09-01	340.9000	342.9900	337.7700	338.7400	+0.041%	1,208,435	+0.561%
2026-08-31	340.2200	340.3700	338.2600	338.6000	-0.388%	1,893,188	+0.602%
2026-08-28	339.5100	341.5000	337.9856	339.9200	+0.476%	1,206,958	+0.212%
2026-08-27	341.5000	341.8650	336.6400	338.3100	-1.588%	1,196,699	+0.689%
2026-08-26	342.7800	347.0350	342.6500	343.7700	+0.192%	999,239	-0.910%
2026-08-25	345.3800	346.2200	341.4000	343.1100	-0.787%	1,783,458	-0.720%
2026-08-24	342.9600	346.7900	342.5500	345.8300	+1.419%	2,448,382	-1.501%
2026-08-21	343.6300	345.4418	340.6700	340.9900	-0.548%	1,968,385	-0.103%
2026-08-20	340.8900	344.3100	340.1900	342.8700	+0.572%	2,068,397	-0.650%
2026-08-19	344.4600	348.4500	340.6900	340.9200	-1.266%	1,714,631	-0.082%
2026-08-18	346.9000	348.7800	344.3623	345.2900	+1.300%	1,524,458	-1.347%
2026-08-17	344.9450	347.4900	340.7300	340.8600	-0.809%	1,382,750	-0.065%
2026-08-14	344.5000	345.6950	342.7000	343.6400	-0.250%	2,433,236	-0.873%
2026-08-13	345.3300	347.0000	342.6069	344.5000	+0.341%	2,043,046	-1.120%
2026-08-12	344.1700	348.7010	342.7800	343.3300	-1.078%	1,203,709	-0.784%
2026-08-11	346.7000	349.6400	346.5600	347.0700	-0.353%	1,103,897	-1.853%
2026-08-10	350.1000	351.2500	345.5000	348.3000	-0.574%	1,278,022	-2.199%
2026-08-07	350.8800	352.6199	348.2000	350.3100	-1.051%	1,354,698	-2.760%
2026-08-06	356.2300	356.8500	351.3700	354.0300	+0.423%	1,629,917	-3.782%
2026-08-05	349.3400	352.7000	348.0000	352.5400	+1.217%	1,367,465	-3.376%
2026-08-04	344.4400	349.0500	342.2200	348.3000	+0.020%	1,521,841	-2.199%
2026-08-03	350.9900	353.6100	346.7000	348.2300	-0.699%	1,636,584	-2.180%
2026-07-31	349.5900	354.0500	347.0100	350.6800	+0.151%	1,362,598	-2.863%
2026-07-30	358.3600	359.3500	347.0001	350.1500	-3.247%	1,615,556	-2.716%
2026-07-29	365.0000	365.9100	360.5900	361.9000	-0.440%	1,858,323	-5.875%
2026-07-28	361.5300	365.1704	360.3450	363.5000	+1.279%	2,137,999	-6.289%
2026-07-27	358.9800	362.0900	357.2250	358.9100	-0.233%	1,751,323	-5.090%
2026-07-24	355.6300	360.2450	353.9800	359.7500	+1.840%	2,217,916	-5.312%
2026-07-23	343.3900	353.3800	341.7800	353.2500	+2.919%	2,610,638	-3.570%
2026-07-22	345.5000	349.9700	338.0500	343.2300	-3.261%	4,619,539	-0.755%
2026-07-21	348.9200	355.5200	348.2700	354.8000	+0.644%	2,364,781	-3.991%
2026-07-20	352.2700	354.6600	350.5750	352.5300	+0.105%	1,388,947	-3.373%
2026-07-17	348.6000	354.6100	347.4500	352.1600	+2.461%	2,985,432	-3.271%
2026-07-16	338.0500	343.7000	338.0000	343.7000	+1.855%	2,462,003	-0.890%
2026-07-15	341.6100	341.6100	334.0400	337.4400	-2.536%	1,955,679	+0.948%
2026-07-14	351.6800	354.6700	346.1200	346.2200	-2.402%	1,799,584	-1.612%
2026-07-13	352.5000	355.6950	349.7300	354.7400	+1.987%	1,649,723	-3.975%
2026-07-10	348.7600	348.8700	343.0800	347.8300	+0.009%	1,718,664	-2.067%
2026-07-09	354.3200	355.6100	346.1500	347.8000	-2.053%	1,807,409	-2.059%
2026-07-08	360.8300	360.8600	354.7600	355.0900	-1.172%	1,347,019	-4.069%
2026-07-07	357.4500	365.2900	357.4500	359.3000	+0.777%	1,596,437	-5.193%
2026-07-06	359.1200	361.0000	353.0500	356.5300	-1.285%	2,165,878	-4.457%
2026-07-02	351.5400	361.3300	349.6000	361.1700	+2.684%	1,499,535	-5.684%
2026-07-01	343.7100	352.9500	342.4200	351.7300	+3.225%	2,373,877	-3.153%
2026-06-30	343.3700	344.8500	339.8100	340.7400	-0.743%	1,343,135	-0.029%
2026-06-29	340.0000	343.6700	339.1900	343.2900	+0.542%	1,500,834	-0.772%
2026-06-26	335.0200	342.7100	331.4200	341.4400	+3.210%	3,340,244	-0.234%
2026-06-25	334.1900	337.8699	330.0200	330.8200	-1.292%	1,144,351	+2.968%
2026-06-24	334.0000	337.4350	330.4400	335.1500	+0.915%	1,348,478	+1.638%
2026-06-23	330.8800	333.1700	326.3900	332.1100	+2.125%	1,225,741	+2.568%
2026-06-22	325.3700	330.0300	324.5700	325.2000	+0.557%	1,755,503	+4.748%
2026-06-18	327.9900	329.9500	322.0000	323.4000	-1.390%	2,960,305	+5.331%
2026-06-17	327.5600	331.2000	326.1400	327.9600	-0.283%	1,432,930	+3.866%
2026-06-16	329.5200	331.9900	326.0000	328.8900	+0.593%	1,046,119	+3.573%
2026-06-15	324.9600	328.4500	323.7000	326.9500	-0.363%	1,408,575	+4.187%
2026-06-12	325.6200	328.6450	319.7100	328.1400	+0.064%	1,595,508	+3.809%
2026-06-11	330.5800	332.7900	327.6800	327.9300	-0.802%	1,351,291	+3.876%
2026-06-10	328.9400	333.5500	326.3600	330.5800	+1.676%	1,431,433	+3.043%
2026-06-09	321.8800	328.6700	321.6100	325.1300	+1.010%	1,720,451	+4.770%
2026-06-08	325.7800	326.3100	321.8500	321.8800	-1.346%	1,694,153	+5.828%
2026-06-05	317.5900	328.6000	316.3140	326.2700	+3.742%	1,910,795	+4.404%
2026-06-04	316.7500	319.9600	313.8050	314.5000	+0.560%	2,954,353	+8.312%
2026-06-03	312.1900	316.1100	311.6150	312.7500	+0.154%	1,788,901	+8.918%
2026-06-02	309.1400	314.4600	308.6100	312.2700	+0.804%	1,414,572	+9.085%
2026-06-01	310.1200	313.2800	309.4300	309.7800	-0.626%	1,745,947	+9.962%
2026-05-29	315.7800	316.4800	310.6800	311.7300	-1.420%	3,970,849	+9.274%
2026-05-28	320.0100	321.2950	315.9950	316.2200	-1.375%	1,714,035	+7.722%
2026-05-27	325.0700	327.9300	320.4650	320.6300	-1.481%	1,437,275	+6.241%
2026-05-26	328.0000	329.7800	323.8100	325.4500	-0.744%	1,509,841	+4.667%
2026-05-22	331.0000	331.9800	327.3892	327.8900	-0.718%	1,396,485	+3.888%
2026-05-21	326.7800	331.9900	323.3500	330.2600	+0.573%	1,026,063	+3.143%
2026-05-20	331.6000	331.6000	327.4900	328.3800	-0.530%	1,513,895	+3.733%
2026-05-19	330.8400	334.0300	327.9200	330.1300	-0.061%	1,460,199	+3.184%
2026-05-18	324.4200	331.4400	324.1500	330.3300	+1.907%	1,581,305	+3.121%
2026-05-15	322.3300	325.8200	321.3600	324.1500	+1.268%	1,462,554	+5.087%
2026-05-14	317.8300	320.3100	317.5000	320.0900	+1.291%	969,772	+6.420%
2026-05-13	320.2200	324.5100	315.0400	316.0100	-1.872%	2,211,319	+7.794%
2026-05-12	320.6100	324.9200	318.5900	322.0400	+0.556%	1,605,784	+5.776%
2026-05-11	321.7000	322.6400	318.2100	320.2600	+0.194%	1,275,647	+6.364%
2026-05-08	322.1300	323.6400	318.5500	319.6400	-0.510%	926,967	+6.570%
2026-05-07	320.3900	322.6600	318.8500	321.2800	-0.193%	1,079,315	+6.026%
2026-05-06	323.2500	326.7500	320.6300	321.9000	-0.208%	1,332,314	+5.822%
2026-05-05	324.6300	326.0250	322.4600	322.5700	-0.784%	1,295,651	+5.602%
2026-05-04	324.2100	328.6300	322.6500	325.1200	-0.337%	1,761,096	+4.774%
2026-05-01	328.8500	331.5200	326.0000	326.2200	-0.239%	1,345,212	+4.420%
2026-04-30	323.2800	328.7200	321.6800	327.0000	+0.384%	2,556,832	+4.171%
2026-04-29	329.7400	330.5000	323.5600	325.7500	-1.389%	2,247,201	+4.571%
2026-04-28	329.2600	332.6450	327.2850	330.3400	+1.768%	1,619,129	+3.118%
2026-04-27	323.4800	329.9300	323.0900	324.6000	-0.466%	1,534,294	+4.941%
2026-04-24	330.7900	332.0000	325.3800	326.1200	-2.031%	1,885,354	+4.452%
2026-04-23	326.3950	332.9300	325.7900	332.8800	+2.289%	1,702,886	+2.331%
2026-04-22	321.6600	328.6400	320.0000	325.4300	-1.172%	2,034,530	+4.674%
2026-04-21	328.8100	331.3500	326.0100	329.2900	-0.212%	2,156,537	+3.447%
2026-04-20	331.8700	334.9699	328.5100	329.9900	-0.254%	1,325,449	+3.227%
2026-04-17	326.7300	332.4000	326.4300	330.8300	+0.734%	2,225,216	+2.965%
2026-04-16	327.2700	328.9050	325.7800	328.4200	+0.351%	1,634,913	+3.721%
2026-04-15	325.2600	330.0000	324.6500	327.2700	+0.470%	1,560,956	+4.085%
2026-04-14	327.5000	328.4300	324.5000	325.7400	-1.285%	1,334,574	+4.574%
2026-04-13	327.9100	330.0400	326.6500	329.9800	+0.631%	1,638,565	+3.230%
2026-04-10	332.9100	332.9900	324.5000	327.9100	-1.511%	1,258,462	+3.882%
2026-04-09	330.7800	336.1400	330.2100	332.9400	+0.090%	1,216,583	+2.313%
2026-04-08	325.2800	332.8100	323.0200	332.6400	+1.600%	1,252,028	+2.405%
2026-04-07	326.6000	329.5781	325.3700	327.4000	+0.153%	1,093,785	+4.044%
2026-04-06	326.6900	328.0500	323.7900	326.9000	-0.436%	1,273,431	+4.203%
2026-04-02	328.2400	330.5300	326.9625	328.3300	+0.358%	982,454	+3.749%
2026-04-01	324.9600	328.4950	323.9500	327.1600	+0.377%	1,212,281	+4.120%
2026-03-31	326.6700	328.4400	320.9700	325.9300	+0.178%	1,866,081	+4.513%
2026-03-30	321.8800	327.0600	320.3500	325.3500	+1.962%	1,168,390	+4.700%
2026-03-27	324.8700	326.5100	318.3100	319.0900	-1.610%	1,643,671	+6.754%
2026-03-26	323.6550	326.1900	323.4200	324.3100	+0.340%	1,538,612	+5.035%
2026-03-25	326.3700	327.9100	322.1200	323.2100	-0.737%	1,626,271	+5.393%
2026-03-24	326.0900	329.5000	325.2000	325.6100	-0.233%	1,235,679	+4.616%
2026-03-23	326.8700	329.1300	324.3000	326.3700	+1.175%	1,620,826	+4.372%
2026-03-20	322.3000	325.4650	321.1350	322.5800	-0.328%	3,736,067	+5.599%
2026-03-19	329.3000	330.3800	322.5200	323.6400	-1.323%	2,207,873	+5.253%
2026-03-18	329.7700	331.3600	327.9200	327.9800	-0.873%	1,478,710	+3.860%
2026-03-17	332.7500	334.3400	330.5800	330.8700	+0.227%	1,559,336	+2.953%
2026-03-16	329.8200	332.4300	328.0500	330.1200	+0.350%	1,757,036	+3.187%
2026-03-13	330.4200	333.4350	328.0700	328.9700	-0.179%	2,018,734	+3.547%
2026-03-12	321.3300	330.6900	320.0778	329.5600	+2.107%	2,014,441	+3.362%
2026-03-11	323.9800	326.6200	322.0700	322.7600	-0.763%	2,219,300	+5.540%
2026-03-10	323.3500	328.1200	322.2700	325.2400	+0.259%	1,243,361	+4.735%
2026-03-09	326.1500	327.5100	321.7500	324.4000	-1.098%	1,737,654	+5.006%
2026-03-06	331.0100	332.2100	322.6800	328.0000	-1.342%	2,091,160	+3.854%
2026-03-05	333.9400	335.6000	328.9500	332.4600	-0.503%	1,877,007	+2.460%
2026-03-04	337.5200	338.0000	333.8200	334.1400	-1.230%	1,531,353	+1.945%
2026-03-03	338.9000	340.8900	334.4500	338.3000	-1.301%	2,412,712	+0.692%
2026-03-02	341.7500	345.6700	338.8186	342.7600	+0.557%	1,885,542	-0.619%
2026-02-27	340.0000	342.6900	337.3000	340.8600	+0.870%	2,217,858	-0.065%
2026-02-26	335.8700	338.7850	335.0400	337.9200	+1.010%	1,823,009	+0.805%
2026-02-25	337.0000	338.1900	332.6400	334.5400	-0.686%	1,413,133	+1.823%
2026-02-24	333.5200	337.4150	331.0100	336.8500	+1.038%	1,591,372	+1.125%
2026-02-23	331.5000	335.2300	330.1800	333.3900	+0.534%	1,864,934	+2.175%
2026-02-20	330.9500	331.6500	326.7400	331.6200	+0.747%	1,463,069	+2.720%
2026-02-19	329.1600	330.2700	327.0500	329.1600	-0.039%	1,339,254	+3.488%
2026-02-18	332.5000	333.4850	327.4900	329.2900	-0.783%	1,558,109	+3.447%
2026-02-17	328.0200	333.5300	326.6300	331.8900	+2.136%	1,963,463	+2.636%
2026-02-13	330.6800	334.0000	322.2900	324.9500	-2.274%	2,019,145	+4.828%
2026-02-12	330.0700	335.5950	327.9500	332.5100	+1.045%	2,192,754	+2.445%
2026-02-11	325.5700	329.5650	322.8500	329.0700	+0.864%	1,348,646	+3.516%
2026-02-10	328.5200	331.1400	323.4650	326.2500	+0.025%	1,929,391	+4.411%
2026-02-09	330.8900	335.5900	324.0700	326.1700	-1.450%	2,205,753	+4.436%
2026-02-06	331.9800	335.3400	327.6200	330.9700	-0.094%	1,838,984	+2.922%
2026-02-05	330.0000	334.2800	327.4850	331.2800	+0.555%	2,113,365	+2.825%
2026-02-04	320.7700	333.8500	315.0000	329.4500	+5.128%	3,244,124	+3.397%
2026-02-03	310.1000	314.9200	309.5450	313.3800	+0.684%	1,837,370	+8.699%
2026-02-02	310.9100	312.9500	308.3400	311.2500	+0.546%	1,518,515	+9.443%
2026-01-30	305.7500	309.7000	304.6900	309.5600	+1.107%	1,844,427	+10.040%
2026-01-29	305.5800	308.5400	302.8300	306.1700	+0.830%	1,318,114	+11.258%
2026-01-28	300.8300	304.4900	299.0900	303.6500	+0.723%	1,188,689	+12.182%
2026-01-27	303.3700	304.8000	300.4700	301.4700	-0.666%	1,197,912	+12.993%
2026-01-26	302.6800	305.7450	302.0000	303.4900	+0.857%	1,461,970	+12.241%
2026-01-23	300.3900	302.9200	298.5200	300.9100	-0.003%	1,767,159	+13.203%
2026-01-22	298.2700	301.3400	297.0500	300.9200	+0.313%	2,279,283	+13.200%
2026-01-21	300.6300	303.4499	296.0600	299.9800	-0.359%	2,074,403	+13.554%
2026-01-20	299.9500	304.7600	299.7500	301.0600	+0.096%	1,506,671	+13.147%
2026-01-16	300.0300	301.4600	299.0300	300.7700	-0.113%	1,745,377	+13.256%
2026-01-15	301.5200	303.3600	300.0200	301.1100	+0.033%	1,228,842	+13.128%
2026-01-14	301.8600	303.9800	299.2600	301.0100	+0.106%	2,006,788	+13.166%
2026-01-13	306.2300	306.6700	299.4900	300.6900	-1.934%	1,777,410	+13.286%
2026-01-12	307.0800	309.3750	305.0400	306.6200	-0.062%	1,314,109	+11.095%
2026-01-09	311.8500	313.0000	306.6600	306.8100	-1.978%	1,268,166	+11.026%
2026-01-08	309.9500	313.5600	309.0000	313.0000	+2.077%	1,755,283	+8.831%
2026-01-07	308.5100	309.8052	306.3450	306.6300	-0.860%	1,464,712	+11.092%
2026-01-06	313.8800	315.5300	308.7400	309.2900	-1.872%	2,085,607	+10.136%
2026-01-05	308.0000	316.9400	307.0000	315.1900	+1.655%	1,862,836	+8.074%
2026-01-02	310.4600	311.7999	307.2200	310.0600	-0.660%	1,354,102	+9.863%
2025-12-31	313.8400	314.2935	312.0400	312.1200	-0.643%	968,725	+9.138%
2025-12-30	314.4600	315.0479	312.8900	314.1400	-0.099%	732,962	+8.436%
2025-12-29	314.3600	315.0750	313.0000	314.4500	+0.313%	938,535	+8.329%
2025-12-26	313.8400	314.6800	312.4450	313.4700	+0.048%	626,951	+8.667%
2025-12-24	312.6000	314.3990	312.4550	313.3200	+0.006%	488,192	+8.720%
2025-12-23	311.4900	314.1200	311.2750	313.3000	+0.756%	1,007,806	+8.726%
2025-12-22	309.3500	311.9200	308.5000	310.9500	+0.113%	1,400,108	+9.548%
2025-12-19	310.4100	312.3600	309.0775	310.6000	-0.116%	4,168,304	+9.672%
2025-12-18	311.0000	312.5200	309.9500	310.9600	-0.639%	2,022,609	+9.545%
2025-12-17	309.0000	313.4000	308.5000	312.9600	+0.617%	2,893,598	+8.845%
2025-12-16	311.4000	313.4600	310.7700	311.0400	-0.502%	2,479,099	+9.516%
2025-12-15	309.1400	313.0400	308.8364	312.6100	+1.342%	2,506,446	+8.966%
2025-12-12	306.1700	308.9800	305.4372	308.4700	+0.814%	2,015,010	+10.429%
2025-12-11	298.5700	308.3055	298.3700	305.9800	+3.183%	2,407,721	+11.328%
2025-12-10	301.6500	303.8086	295.1000	296.5400	-1.554%	3,100,907	+14.872%
2025-12-09	298.3200	303.4885	297.0000	301.2200	+1.342%	1,977,234	+13.087%
2025-12-08	294.5000	298.3300	293.3650	297.2300	+0.756%	2,376,061	+14.605%
2025-12-05	293.8000	295.1900	291.7500	295.0000	+0.122%	2,780,444	+15.471%
2025-12-04	295.3200	297.7500	293.5900	294.6400	-0.139%	1,799,177	+15.612%
2025-12-03	294.8800	297.0700	293.5000	295.0500	+0.187%	1,772,977	+15.452%
2025-12-02	293.3300	295.2400	291.0300	294.5000	+0.211%	1,670,988	+15.667%
2025-12-01	296.5700	297.9100	293.2100	293.8800	-0.777%	1,484,721	+15.911%
2025-11-28	297.2100	298.4100	296.0300	296.1800	-0.577%	620,987	+15.011%
2025-11-26	297.8800	299.4800	297.0000	297.9000	+0.044%	946,482	+14.347%
2025-11-25	297.1400	299.3500	296.8600	297.7700	+0.663%	941,934	+14.397%
2025-11-24	299.0000	299.5250	294.3100	295.8100	-0.831%	2,112,852	+15.155%
2025-11-21	298.0000	301.0300	297.7400	298.2900	+0.665%	2,130,166	+14.198%
2025-11-20	294.9400	297.4600	293.1700	296.3200	+0.803%	1,600,153	+14.957%
2025-11-19	296.1400	296.8900	292.7801	293.9600	-0.880%	1,379,110	+15.880%
2025-11-18	295.7700	299.4000	294.8700	296.5700	+0.335%	1,443,764	+14.860%
2025-11-17	297.0400	298.5600	295.0000	295.5800	+0.030%	1,406,029	+15.245%
2025-11-14	297.5700	300.0000	294.0000	295.4900	-0.246%	1,393,285	+15.280%
2025-11-13	294.9700	298.3600	294.8600	296.2200	+0.437%	1,723,106	+14.996%
2025-11-12	292.5700	295.4700	291.8000	294.9300	+0.858%	1,336,017	+15.499%
2025-11-11	289.1600	292.7000	288.3900	292.4200	+1.447%	1,442,416	+16.490%
2025-11-10	285.4400	288.5000	284.6300	288.2500	+0.243%	1,573,675	+18.175%
2025-11-07	282.9900	287.6400	282.9900	287.5500	+1.590%	1,303,503	+18.463%
2025-11-06	284.1800	285.8500	282.1100	283.0500	-0.074%	1,263,373	+20.346%
2025-11-05	285.5100	286.5700	282.6500	283.2600	-0.837%	1,373,245	+20.257%
2025-11-04	279.9800	285.7600	279.9800	285.6500	+2.659%	1,925,548	+19.251%
2025-11-03	276.0000	278.3600	273.3450	278.2500	+0.473%	1,843,626	+22.422%
2025-10-31	275.7300	278.0650	275.6200	276.9400	-0.403%	1,892,465	+23.001%
2025-10-30	279.2600	280.8700	277.3300	278.0600	+0.022%	2,180,375	+22.506%
2025-10-29	274.0300	279.3350	273.4200	278.0000	+0.878%	2,649,542	+22.532%
2025-10-28	280.7600	280.7600	275.0700	275.5800	-2.166%	2,176,274	+23.608%
2025-10-27	279.7000	281.7300	279.2001	281.6800	-0.092%	1,449,390	+20.932%
2025-10-24	283.6700	284.3700	280.3725	281.9400	-0.353%	1,429,652	+20.820%
2025-10-23	277.8100	283.2800	277.1700	282.9400	+2.322%	2,680,850	+20.393%
2025-10-22	275.8600	277.7300	272.1950	276.5200	+2.696%	4,497,908	+23.188%
2025-10-21	267.1400	269.8900	266.4000	269.2600	+0.395%	2,857,312	+26.510%
2025-10-20	269.3700	269.5200	267.0700	268.2000	-0.004%	2,009,621	+27.010%
2025-10-17	267.9600	270.1000	266.4500	268.2100	-0.007%	2,525,161	+27.005%
2025-10-16	271.4300	272.4300	265.3000	268.2300	-3.622%	3,737,762	+26.995%
2025-10-15	282.7800	282.9300	275.3700	278.3100	-2.220%	1,897,302	+22.396%
2025-10-14	283.3200	285.6200	281.9200	284.6300	+0.743%	1,263,277	+19.678%
2025-10-13	282.7200	284.2900	281.7338	282.5300	-0.170%	932,532	+20.568%
2025-10-10	285.6900	286.0200	281.9900	283.0100	-0.464%	1,283,862	+20.363%
2025-10-09	288.2500	289.3550	283.8300	284.3300	-0.965%	1,185,550	+19.804%
2025-10-08	290.0000	290.4999	287.0000	287.1000	-0.740%	1,101,803	+18.649%
2025-10-07	287.0000	289.7600	285.9100	289.2400	+0.995%	1,179,144	+17.771%
2025-10-06	285.0000	287.3750	283.9200	286.3900	+0.856%	1,334,765	+18.943%
2025-10-03	280.4800	285.1800	279.5900	283.9600	+0.920%	1,124,174	+19.961%
2025-10-02	279.4600	282.5000	279.0000	281.3700	-0.014%	1,731,091	+21.065%
2025-10-01	281.5700	283.6750	280.5600	281.4100	-0.298%	1,700,160	+21.048%
2025-09-30	279.3300	282.8900	276.8500	282.2500	+0.962%	1,583,596	+20.687%
2025-09-29	280.4100	280.4100	277.5500	279.5600	-0.403%	1,379,006	+21.849%
2025-09-26	280.0000	282.1631	278.4800	280.6900	+0.859%	1,032,241	+21.358%
2025-09-25	279.7600	281.0400	277.2800	278.3000	+0.014%	1,312,580	+22.400%
2025-09-24	275.5600	279.5900	275.5000	278.2600	+0.855%	1,755,290	+22.418%
2025-09-23	272.8300	276.4999	271.8300	275.9000	+1.062%	1,441,905	+23.465%
2025-09-22	273.7400	275.2500	272.7700	273.0000	-0.325%	1,821,072	+24.777%
2025-09-19	274.4650	275.4200	273.0000	273.8900	-0.142%	3,627,690	+24.371%
2025-09-18	270.6900	275.0000	270.6900	274.2800	+0.746%	2,035,019	+24.194%
2025-09-17	272.7900	274.1999	271.9900	272.2500	+0.085%	3,390,844	+25.120%
2025-09-16	274.8100	275.4800	271.4500	272.0200	-0.842%	2,705,572	+25.226%
2025-09-15	277.4500	277.9200	273.5600	274.3300	-1.359%	2,418,184	+24.172%
2025-09-12	280.8200	282.5100	277.7400	278.1100	-1.690%	2,115,412	+22.484%
2025-09-11	277.4100	283.3100	276.7300	282.8900	+1.961%	1,657,165	+20.414%
2025-09-10	275.7300	277.4900	274.5300	277.4500	+0.166%	1,559,606	+22.775%
2025-09-09	276.3300	278.6700	276.3300	276.9900	-0.173%	1,320,236	+22.979%
2025-09-08	276.4700	278.0800	273.9200	277.4700	+0.032%	1,343,994	+22.766%
2025-09-05	279.1700	280.2000	276.2200	277.3800	-0.893%	2,523,212	+22.806%
2025-09-04	280.0000	281.0000	278.8600	279.8800	+0.597%	1,486,353	+21.709%
2025-09-03	275.6300	278.4400	275.6200	278.2200	+0.509%	1,117,072	+22.435%
2025-09-02	276.6400	276.8200	273.0400	276.8100	+0.633%	1,700,756	+23.059%
2025-08-29	274.0100	276.2100	273.6200	275.0700	+0.666%	1,248,428	+23.838%
2025-08-28	272.0000	273.8850	271.1100	273.2500	+0.073%	1,452,379	+24.662%
2025-08-27	272.0000	273.7700	271.0300	273.0500	+0.386%	1,557,235	+24.754%
2025-08-26	273.3700	273.3700	270.6000	272.0000	-0.878%	2,496,022	+25.235%
2025-08-25	276.6000	277.6539	274.1600	274.4100	-1.181%	1,194,528	+24.135%
2025-08-22	280.8000	281.7199	277.2600	277.6900	-0.405%	1,401,790	+22.669%
2025-08-21	280.0600	280.6000	278.5500	278.8200	-0.307%	1,131,848	+22.172%
2025-08-20	275.7100	280.3900	274.3850	279.6800	+2.148%	2,438,659	+21.796%
2025-08-19	273.0700	275.3350	272.9301	273.8000	+0.322%	4,132,076	+24.412%
2025-08-18	273.6500	274.3600	272.3200	272.9200	-0.470%	1,160,777	+24.813%
2025-08-15	276.8400	277.1401	273.9100	274.2100	-0.555%	1,504,446	+24.226%
2025-08-14	276.4200	276.7300	274.0000	275.7400	+0.255%	1,054,463	+23.537%
2025-08-13	270.7200	276.1661	269.9300	275.0400	+1.954%	1,406,485	+23.851%
2025-08-12	271.7000	272.2750	269.7100	269.7700	-0.454%	1,436,625	+26.271%
2025-08-11	271.6600	272.8296	270.1600	271.0000	-0.088%	1,276,310	+25.697%
2025-08-08	269.8900	271.7599	269.7001	271.2400	+0.717%	961,206	+25.586%
2025-08-07	270.1700	270.5000	267.0200	269.3100	-0.119%	1,588,128	+26.486%
2025-08-06	269.0000	270.9400	268.0050	269.6300	+0.728%	1,077,968	+26.336%
2025-08-05	268.7700	269.3900	267.2400	267.6800	-0.022%	1,260,334	+27.256%
2025-08-04	267.5000	269.0000	266.6025	267.7400	+0.127%	1,386,366	+27.228%
2025-08-01	266.5600	267.7650	264.1000	267.4000	+0.511%	3,215,048	+27.390%
2025-07-31	266.1900	269.1500	265.5900	266.0400	-0.176%	2,963,096	+28.041%
2025-07-30	268.8800	269.8200	265.0750	266.5100	-0.760%	1,948,303	+27.815%
2025-07-29	268.0600	269.2499	266.5600	268.5500	+0.962%	2,442,100	+26.844%
2025-07-28	268.7700	269.4950	264.5301	265.9900	-1.174%	2,541,574	+28.065%
2025-07-25	270.5850	272.5600	269.0900	269.1500	-0.381%	2,979,067	+26.561%
2025-07-24	270.0000	272.6700	269.0230	270.1800	+0.011%	2,120,947	+26.079%
2025-07-23	273.0100	273.0100	264.5400	270.1500	-3.078%	5,215,394	+26.093%
2025-07-22	274.2200	279.4500	274.2200	278.7300	+1.719%	2,360,496	+22.211%
2025-07-21	274.0000	275.7424	273.3400	274.0200	-0.040%	1,963,913	+24.312%
2025-07-18	275.0800	277.7000	273.2300	274.1300	-0.483%	2,977,900	+24.262%
2025-07-17	275.7800	277.1784	274.0000	275.4600	-0.771%	2,771,699	+23.662%
2025-07-16	277.4600	278.9900	275.7600	277.6000	+0.696%	1,498,049	+22.709%
2025-07-15	277.9500	279.0500	275.1809	275.6800	-1.613%	1,246,140	+23.564%
2025-07-14	277.9300	280.3000	277.2000	280.2000	+0.773%	1,017,624	+21.570%
2025-07-11	279.3700	279.8100	277.0800	278.0500	-0.888%	1,249,423	+22.510%
2025-07-10	279.5000	281.2750	278.4100	280.5400	+0.193%	1,675,248	+21.423%
2025-07-09	279.5000	280.3500	277.6300	280.0000	+0.018%	2,052,844	+21.657%
2025-07-08	278.1900	282.0400	277.4500	279.9500	-0.007%	1,326,192	+21.679%
2025-07-07	282.6000	284.2650	278.5701	279.9700	-1.350%	1,427,455	+21.670%
2025-07-03	281.5600	285.5000	279.9300	283.8000	+1.328%	1,523,459	+20.028%
2025-07-02	288.1700	288.4900	277.6300	280.0800	-3.284%	2,546,846	+21.622%
2025-07-01	289.1900	290.5000	285.2000	289.5900	-0.045%	1,884,462	+17.628%
2025-06-30	284.3200	289.8600	282.6900	289.7200	+1.613%	1,993,317	+17.576%
2025-06-27	282.9700	286.4900	281.5000	285.1200	+0.547%	3,782,107	+19.473%
2025-06-26	283.5200	284.9800	282.3750	283.5700	+0.265%	1,749,406	+20.126%
2025-06-25	285.6900	285.6900	282.2200	282.8200	-1.381%	1,424,829	+20.444%
2025-06-24	288.1100	288.9400	285.8650	286.7800	-0.489%	1,351,921	+18.781%
2025-06-23	284.2600	288.4600	283.3800	288.1900	+1.540%	1,193,301	+18.200%
2025-06-20	283.2800	286.3900	282.6400	283.8200	+0.592%	2,389,079	+20.020%
2025-06-18	283.8000	284.4560	281.3900	282.1500	-0.581%	1,217,218	+20.730%
2025-06-17	285.3500	286.5500	282.6600	283.8000	-0.918%	983,500	+20.028%
2025-06-16	287.5900	289.3300	285.6800	286.4300	-0.126%	1,273,031	+18.926%
2025-06-13	286.4700	289.0000	286.0100	286.7900	-0.864%	964,834	+18.777%
2025-06-12	284.8000	289.4200	284.7800	289.2900	+1.288%	1,258,576	+17.750%
2025-06-11	285.5300	286.9199	283.2000	285.6100	-0.224%	1,591,780	+19.268%
2025-06-10	288.6900	289.9200	285.6300	286.2500	-1.225%	1,504,630	+19.001%
2025-06-09	292.2400	293.0000	284.1941	289.8000	-1.368%	1,748,317	+17.543%
2025-06-06	294.2500	294.5100	291.4600	293.8200	+0.789%	1,340,243	+15.935%
2025-06-05	292.7100	294.3202	289.0600	291.5200	-0.089%	1,306,470	+16.850%
2025-06-04	296.4200	296.4200	291.6430	291.7800	-1.562%	1,347,562	+16.745%
2025-06-03	299.0500	300.2700	292.8300	296.4100	-1.174%	2,265,245	+14.922%
2025-06-02	294.7300	300.0000	294.3500	299.9300	+0.919%	1,606,012	+13.573%
2025-05-30	293.2500	298.5200	292.0800	297.2000	+1.037%	2,483,750	+14.616%
2025-05-29	288.2700	294.5600	288.2700	294.1500	+1.782%	1,749,101	+15.805%
2025-05-28	288.7900	290.6800	288.0423	289.0000	-0.252%	1,497,660	+17.869%
2025-05-27	287.7700	290.3100	286.0800	289.7300	+1.269%	1,661,083	+17.572%
2025-05-23	287.5200	287.9250	285.1100	286.1000	-0.345%	745,256	+19.063%
2025-05-22	290.5400	291.0800	285.6901	287.0900	-1.147%	1,146,296	+18.653%
2025-05-21	291.7100	292.8100	289.3950	290.4200	-0.527%	1,858,846	+17.292%
2025-05-20	291.9200	294.0000	290.7850	291.9600	-0.889%	1,524,512	+16.674%
2025-05-19	294.4800	296.0000	293.5500	294.5800	+0.085%	1,267,242	+15.636%
2025-05-16	291.8600	294.3900	291.1100	294.3300	+0.781%	1,402,341	+15.734%
2025-05-15	282.3200	292.1800	282.0100	292.0500	+3.792%	2,662,108	+16.638%
2025-05-14	285.3300	285.6987	281.0000	281.3800	-1.384%	1,322,618	+21.060%
2025-05-13	289.5300	291.1500	285.1300	285.3300	-1.491%	1,454,384	+19.385%
2025-05-12	289.0100	291.2300	282.2750	289.6500	-0.079%	1,516,364	+17.604%
2025-05-09	288.8000	291.0000	288.0800	289.8800	+0.315%	834,065	+17.511%
2025-05-08	289.2900	292.8900	288.8200	288.9700	-0.503%	1,161,233	+17.881%
2025-05-07	289.0000	291.2100	289.0000	290.4300	+0.495%	1,317,975	+17.288%
2025-05-06	286.9500	289.8099	286.5000	289.0000	+0.406%	1,079,896	+17.869%
2025-05-05	287.1200	289.0600	284.4900	287.8300	+0.181%	1,004,070	+18.348%
2025-05-02	285.7100	287.7900	283.8000	287.3100	+1.419%	1,522,625	+18.562%
2025-05-01	282.6500	285.0600	281.1200	283.2900	-0.975%	1,370,948	+20.244%
2025-04-30	286.0000	286.6200	279.2900	286.0800	+0.397%	1,983,569	+19.072%
2025-04-29	280.8000	285.4100	280.8000	284.9500	+0.982%	1,762,792	+19.544%
2025-04-28	280.2300	282.6200	279.5300	282.1800	+1.100%	1,593,386	+20.717%
2025-04-25	280.5800	281.5350	275.9850	279.1100	-1.025%	2,381,206	+22.045%
2025-04-24	283.0600	284.3900	281.3320	282.0000	-0.875%	1,964,296	+20.794%
2025-04-23	285.2100	289.8700	279.6750	284.4900	-2.042%	2,102,743	+19.737%
2025-04-22	284.1100	292.1600	282.2507	290.4200	+3.803%	1,635,021	+17.292%
2025-04-21	285.0000	285.9100	277.3200	279.7800	-2.034%	1,487,123	+21.753%
2025-04-17	285.5800	287.2900	282.3400	285.5900	+0.182%	2,477,527	+19.276%
2025-04-16	289.1700	290.4700	284.1200	285.0700	+0.095%	1,461,602	+19.493%
2025-04-15	288.7500	289.1400	284.5250	284.8000	-1.228%	1,118,999	+19.607%
2025-04-14	285.0900	290.5500	283.6550	288.3400	+1.754%	1,381,795	+18.138%
2025-04-11	281.3300	284.6000	276.1800	283.3700	+0.365%	2,562,602	+20.210%
2025-04-10	282.8700	288.5000	277.2400	282.3400	-0.801%	1,821,739	+20.649%
2025-04-09	268.0000	287.2700	266.7400	284.6200	+3.502%	2,609,935	+19.682%
2025-04-08	282.5500	285.1300	271.3300	274.9900	+0.244%	2,239,069	+23.874%
2025-04-07	278.4300	281.2970	268.9300	274.3200	-2.266%	2,851,280	+24.176%
2025-04-04	297.2200	299.2700	279.5600	280.6800	-7.201%	3,195,379	+21.362%
2025-04-03	301.4400	306.9100	298.8800	302.4600	+0.305%	2,114,665	+12.623%
2025-04-02	300.2100	302.0600	298.1000	301.5400	+0.046%	1,536,037	+12.967%
2025-04-01	302.8700	304.3400	298.9500	301.4000	-0.195%	1,484,010	+13.019%
2025-03-31	297.2300	303.6550	297.2200	301.9900	+1.872%	2,455,447	+12.798%

document.getElementById("RdpxDZ").onerror = function(){this.style.display='none';}; .dark-mode .JMqzVb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JMqzVb{ color: #333333; background-color: white; border: 2px solid #333333; }CBChubb Limitedstock NYSE

CB
Chubb Limited
stock NYSE