Dark

CB
Chubb Limited
stock NYSE

At Close

Aug 7, 2026 3:59:58 PM EDT

350.30USD-1.052%(-3.73)1,354,698

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:25:30 AM EDT

354.51USD+0.136%(+0.48)0

After-hours

Aug 7, 2026 4:45:30 PM EDT

349.22USD-0.310%(-1.08)230,015

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	350.8800	352.6199	348.200000	350.3100	-1.051%	1,354,698	0.000%
2026-08-06	356.2300	356.8500	351.370000	354.0300	+0.423%	1,629,917	-1.051%
2026-08-05	349.3400	352.7000	348.000000	352.5400	+1.217%	1,367,465	-0.633%
2026-08-04	344.4400	349.0500	342.220000	348.3000	+0.020%	1,521,841	+0.577%
2026-08-03	350.9900	353.6100	346.700000	348.2300	-0.699%	1,636,584	+0.597%
2026-07-31	349.5900	354.0500	347.010000	350.6800	+0.151%	1,362,598	-0.106%
2026-07-30	358.3600	359.3500	347.000100	350.1500	-3.247%	1,615,556	+0.046%
2026-07-29	365.0000	365.9100	360.590000	361.9000	-0.440%	1,858,323	-3.203%
2026-07-28	361.5300	365.1704	360.345000	363.5000	+1.279%	2,137,999	-3.629%
2026-07-27	358.9800	362.0900	357.225000	358.9100	-0.233%	1,751,323	-2.396%
2026-07-24	355.6300	360.2450	353.980000	359.7500	+1.840%	2,217,916	-2.624%
2026-07-23	343.3900	353.3800	341.780000	353.2500	+2.919%	2,610,638	-0.832%
2026-07-22	345.5000	349.9700	338.050000	343.2300	-3.261%	4,619,539	+2.063%
2026-07-21	348.9200	355.5200	348.270000	354.8000	+0.644%	2,364,781	-1.266%
2026-07-20	352.2700	354.6600	350.575000	352.5300	+0.105%	1,388,947	-0.630%
2026-07-17	348.6000	354.6100	347.450000	352.1600	+2.461%	2,985,432	-0.525%
2026-07-16	338.0500	343.7000	338.000000	343.7000	+1.855%	2,462,003	+1.923%
2026-07-15	341.6100	341.6100	334.040000	337.4400	-2.536%	1,955,679	+3.814%
2026-07-14	351.6800	354.6700	346.120000	346.2200	-2.402%	1,799,584	+1.181%
2026-07-13	352.5000	355.6950	349.730000	354.7400	+1.987%	1,649,723	-1.249%
2026-07-10	348.7600	348.8700	343.080000	347.8300	+0.009%	1,718,664	+0.713%
2026-07-09	354.3200	355.6100	346.150000	347.8000	-2.053%	1,807,409	+0.722%
2026-07-08	360.8300	360.8600	354.760000	355.0900	-1.172%	1,347,019	-1.346%
2026-07-07	357.4500	365.2900	357.450000	359.3000	+0.777%	1,596,437	-2.502%
2026-07-06	359.1200	361.0000	353.050000	356.5300	-1.285%	2,165,878	-1.745%
2026-07-02	351.5400	361.3300	349.600000	361.1700	+2.684%	1,499,535	-3.007%
2026-07-01	343.7100	352.9500	342.420000	351.7300	+3.225%	2,373,877	-0.404%
2026-06-30	343.3700	344.8500	339.810000	340.7400	-0.743%	1,343,135	+2.809%
2026-06-29	340.0000	343.6700	339.190000	343.2900	+0.542%	1,500,834	+2.045%
2026-06-26	335.0200	342.7100	331.420000	341.4400	+3.210%	3,340,244	+2.598%
2026-06-25	334.1900	337.8699	330.020000	330.8200	-1.292%	1,144,351	+5.891%
2026-06-24	334.0000	337.4350	330.440000	335.1500	+0.915%	1,348,478	+4.523%
2026-06-23	330.8800	333.1700	326.390000	332.1100	+2.125%	1,225,741	+5.480%
2026-06-22	325.3700	330.0300	324.570000	325.2000	+0.557%	1,755,503	+7.721%
2026-06-18	327.9900	329.9500	322.000000	323.4000	-1.390%	2,960,305	+8.321%
2026-06-17	327.5600	331.2000	326.140000	327.9600	-0.283%	1,432,930	+6.815%
2026-06-16	329.5200	331.9900	326.000000	328.8900	+0.593%	1,046,119	+6.513%
2026-06-15	324.9600	328.4500	323.700000	326.9500	-0.363%	1,408,575	+7.145%
2026-06-12	325.6200	328.6450	319.710000	328.1400	+0.064%	1,595,508	+6.756%
2026-06-11	330.5800	332.7900	327.680000	327.9300	-0.802%	1,351,291	+6.825%
2026-06-10	328.9400	333.5500	326.360000	330.5800	+1.676%	1,431,433	+5.968%
2026-06-09	321.8800	328.6700	321.610000	325.1300	+1.010%	1,720,451	+7.745%
2026-06-08	325.7800	326.3100	321.850000	321.8800	-1.346%	1,694,153	+8.832%
2026-06-05	317.5900	328.6000	316.314000	326.2700	+3.742%	1,910,795	+7.368%
2026-06-04	316.7500	319.9600	313.805000	314.5000	+0.560%	2,954,353	+11.386%
2026-06-03	312.1900	316.1100	311.615000	312.7500	+0.154%	1,788,901	+12.010%
2026-06-02	309.1400	314.4600	308.610000	312.2700	+0.804%	1,414,572	+12.182%
2026-06-01	310.1200	313.2800	309.430000	309.7800	-0.626%	1,745,947	+13.083%
2026-05-29	315.7800	316.4800	310.680000	311.7300	-1.420%	3,970,849	+12.376%
2026-05-28	320.0100	321.2950	315.995000	316.2200	-1.375%	1,714,035	+10.780%
2026-05-27	325.0700	327.9300	320.465000	320.6300	-1.481%	1,437,275	+9.257%
2026-05-26	328.0000	329.7800	323.810000	325.4500	-0.744%	1,509,841	+7.639%
2026-05-22	331.0000	331.9800	327.389200	327.8900	-0.718%	1,396,485	+6.838%
2026-05-21	326.7800	331.9900	323.350000	330.2600	+0.573%	1,026,063	+6.071%
2026-05-20	331.6000	331.6000	327.490000	328.3800	-0.530%	1,513,895	+6.678%
2026-05-19	330.8400	334.0300	327.920000	330.1300	-0.061%	1,460,199	+6.113%
2026-05-18	324.4200	331.4400	324.150000	330.3300	+1.907%	1,581,305	+6.048%
2026-05-15	322.3300	325.8200	321.360000	324.1500	+1.268%	1,462,554	+8.070%
2026-05-14	317.8300	320.3100	317.500000	320.0900	+1.291%	969,772	+9.441%
2026-05-13	320.2200	324.5100	315.040000	316.0100	-1.872%	2,211,319	+10.854%
2026-05-12	320.6100	324.9200	318.590000	322.0400	+0.556%	1,605,784	+8.778%
2026-05-11	321.7000	322.6400	318.210000	320.2600	+0.194%	1,275,647	+9.383%
2026-05-08	322.1300	323.6400	318.550000	319.6400	-0.510%	926,967	+9.595%
2026-05-07	320.3900	322.6600	318.850000	321.2800	-0.193%	1,079,315	+9.036%
2026-05-06	323.2500	326.7500	320.630000	321.9000	-0.208%	1,332,314	+8.826%
2026-05-05	324.6300	326.0250	322.460000	322.5700	-0.784%	1,295,651	+8.600%
2026-05-04	324.2100	328.6300	322.650000	325.1200	-0.337%	1,761,096	+7.748%
2026-05-01	328.8500	331.5200	326.000000	326.2200	-0.239%	1,345,212	+7.385%
2026-04-30	323.2800	328.7200	321.680000	327.0000	+0.384%	2,556,832	+7.128%
2026-04-29	329.7400	330.5000	323.560000	325.7500	-1.389%	2,247,201	+7.540%
2026-04-28	329.2600	332.6450	327.285000	330.3400	+1.768%	1,619,129	+6.045%
2026-04-27	323.4800	329.9300	323.090000	324.6000	-0.466%	1,534,294	+7.921%
2026-04-24	330.7900	332.0000	325.380000	326.1200	-2.031%	1,885,354	+7.418%
2026-04-23	326.3950	332.9300	325.790000	332.8800	+2.289%	1,702,886	+5.236%
2026-04-22	321.6600	328.6400	320.000000	325.4300	-1.172%	2,034,530	+7.645%
2026-04-21	328.8100	331.3500	326.010000	329.2900	-0.212%	2,156,537	+6.383%
2026-04-20	331.8700	334.9699	328.510000	329.9900	-0.254%	1,325,449	+6.158%
2026-04-17	326.7300	332.4000	326.430000	330.8300	+0.734%	2,225,216	+5.888%
2026-04-16	327.2700	328.9050	325.780000	328.4200	+0.351%	1,634,913	+6.665%
2026-04-15	325.2600	330.0000	324.650000	327.2700	+0.470%	1,560,956	+7.040%
2026-04-14	327.5000	328.4300	324.500000	325.7400	-1.285%	1,334,574	+7.543%
2026-04-13	327.9100	330.0400	326.650000	329.9800	+0.631%	1,638,565	+6.161%
2026-04-10	332.9100	332.9900	324.500000	327.9100	-1.511%	1,258,462	+6.831%
2026-04-09	330.7800	336.1400	330.210000	332.9400	+0.090%	1,216,583	+5.217%
2026-04-08	325.2800	332.8100	323.020000	332.6400	+1.600%	1,252,028	+5.312%
2026-04-07	326.6000	329.5781	325.370000	327.4000	+0.153%	1,093,785	+6.998%
2026-04-06	326.6900	328.0500	323.790000	326.9000	-0.436%	1,273,431	+7.161%
2026-04-02	328.2400	330.5300	326.962500	328.3300	+0.358%	982,454	+6.694%
2026-04-01	324.9600	328.4950	323.950000	327.1600	+0.377%	1,212,281	+7.076%
2026-03-31	326.6700	328.4400	320.970000	325.9300	+0.178%	1,866,081	+7.480%
2026-03-30	321.8800	327.0600	320.350000	325.3500	+1.962%	1,168,390	+7.672%
2026-03-27	324.8700	326.5100	318.310000	319.0900	-1.610%	1,643,671	+9.784%
2026-03-26	323.6550	326.1900	323.420000	324.3100	+0.340%	1,538,612	+8.017%
2026-03-25	326.3700	327.9100	322.120000	323.2100	-0.737%	1,626,271	+8.385%
2026-03-24	326.0900	329.5000	325.200000	325.6100	-0.233%	1,235,679	+7.586%
2026-03-23	326.8700	329.1300	324.300000	326.3700	+1.175%	1,620,826	+7.335%
2026-03-20	322.3000	325.4650	321.135000	322.5800	-0.328%	3,736,067	+8.596%
2026-03-19	329.3000	330.3800	322.520000	323.6400	-1.323%	2,207,873	+8.241%
2026-03-18	329.7700	331.3600	327.920000	327.9800	-0.873%	1,478,710	+6.808%
2026-03-17	332.7500	334.3400	330.580000	330.8700	+0.227%	1,559,336	+5.875%
2026-03-16	329.8200	332.4300	328.050000	330.1200	+0.350%	1,757,036	+6.116%
2026-03-13	330.4200	333.4350	328.070000	328.9700	-0.179%	2,018,734	+6.487%
2026-03-12	321.3300	330.6900	320.077800	329.5600	+2.107%	2,014,441	+6.296%
2026-03-11	323.9800	326.6200	322.070000	322.7600	-0.763%	2,219,300	+8.536%
2026-03-10	323.3500	328.1200	322.270000	325.2400	+0.259%	1,243,361	+7.708%
2026-03-09	326.1500	327.5100	321.750000	324.4000	-1.098%	1,737,654	+7.987%
2026-03-06	331.0100	332.2100	322.680000	328.0000	-1.342%	2,091,160	+6.802%
2026-03-05	333.9400	335.6000	328.950000	332.4600	-0.503%	1,877,007	+5.369%
2026-03-04	337.5200	338.0000	333.820000	334.1400	-1.230%	1,531,353	+4.839%
2026-03-03	338.9000	340.8900	334.450000	338.3000	-1.301%	2,412,712	+3.550%
2026-03-02	341.7500	345.6700	338.818600	342.7600	+0.557%	1,885,542	+2.203%
2026-02-27	340.0000	342.6900	337.300000	340.8600	+0.870%	2,217,858	+2.772%
2026-02-26	335.8700	338.7850	335.040000	337.9200	+1.010%	1,823,009	+3.667%
2026-02-25	337.0000	338.1900	332.640000	334.5400	-0.686%	1,413,133	+4.714%
2026-02-24	333.5200	337.4150	331.010000	336.8500	+1.038%	1,591,372	+3.996%
2026-02-23	331.5000	335.2300	330.180000	333.3900	+0.534%	1,864,934	+5.075%
2026-02-20	330.9500	331.6500	326.740000	331.6200	+0.747%	1,463,069	+5.636%
2026-02-19	329.1600	330.2700	327.050000	329.1600	-0.039%	1,339,254	+6.425%
2026-02-18	332.5000	333.4850	327.490000	329.2900	-0.783%	1,558,109	+6.383%
2026-02-17	328.0200	333.5300	326.630000	331.8900	+2.136%	1,963,463	+5.550%
2026-02-13	330.6800	334.0000	322.290000	324.9500	-2.274%	2,019,145	+7.804%
2026-02-12	330.0700	335.5950	327.950000	332.5100	+1.045%	2,192,754	+5.353%
2026-02-11	325.5700	329.5650	322.850000	329.0700	+0.864%	1,348,646	+6.455%
2026-02-10	328.5200	331.1400	323.465000	326.2500	+0.025%	1,929,391	+7.375%
2026-02-09	330.8900	335.5900	324.070000	326.1700	-1.450%	2,205,753	+7.401%
2026-02-06	331.9800	335.3400	327.620000	330.9700	-0.094%	1,838,984	+5.843%
2026-02-05	330.0000	334.2800	327.485000	331.2800	+0.555%	2,113,365	+5.744%
2026-02-04	320.7700	333.8500	315.000000	329.4500	+5.128%	3,244,124	+6.332%
2026-02-03	310.1000	314.9200	309.545000	313.3800	+0.684%	1,837,370	+11.784%
2026-02-02	310.9100	312.9500	308.340000	311.2500	+0.546%	1,518,515	+12.549%
2026-01-30	305.7500	309.7000	304.690000	309.5600	+1.107%	1,844,427	+13.164%
2026-01-29	305.5800	308.5400	302.830000	306.1700	+0.830%	1,318,114	+14.417%
2026-01-28	300.8300	304.4900	299.090000	303.6500	+0.723%	1,188,689	+15.366%
2026-01-27	303.3700	304.8000	300.470000	301.4700	-0.666%	1,197,912	+16.201%
2026-01-26	302.6800	305.7450	302.000000	303.4900	+0.857%	1,461,970	+15.427%
2026-01-23	300.3900	302.9200	298.520000	300.9100	-0.003%	1,767,159	+16.417%
2026-01-22	298.2700	301.3400	297.050000	300.9200	+0.313%	2,279,283	+16.413%
2026-01-21	300.6300	303.4499	296.060000	299.9800	-0.359%	2,074,403	+16.778%
2026-01-20	299.9500	304.7600	299.750000	301.0600	+0.096%	1,506,671	+16.359%
2026-01-16	300.0300	301.4600	299.030000	300.7700	-0.113%	1,745,377	+16.471%
2026-01-15	301.5200	303.3600	300.020000	301.1100	+0.033%	1,228,842	+16.340%
2026-01-14	301.8600	303.9800	299.260000	301.0100	+0.106%	2,006,788	+16.378%
2026-01-13	306.2300	306.6700	299.490000	300.6900	-1.934%	1,777,410	+16.502%
2026-01-12	307.0800	309.3750	305.040000	306.6200	-0.062%	1,314,109	+14.249%
2026-01-09	311.8500	313.0000	306.660000	306.8100	-1.978%	1,268,166	+14.178%
2026-01-08	309.9500	313.5600	309.000000	313.0000	+2.077%	1,755,283	+11.920%
2026-01-07	308.5100	309.8052	306.345000	306.6300	-0.860%	1,464,712	+14.245%
2026-01-06	313.8800	315.5300	308.740000	309.2900	-1.872%	2,085,607	+13.263%
2026-01-05	308.0000	316.9400	307.000000	315.1900	+1.655%	1,862,836	+11.142%
2026-01-02	310.4600	311.7999	307.220000	310.0600	-0.660%	1,354,102	+12.981%
2025-12-31	313.8400	314.2935	312.040000	312.1200	-0.643%	968,725	+12.236%
2025-12-30	314.4600	315.0479	312.890000	314.1400	-0.099%	732,962	+11.514%
2025-12-29	314.3600	315.0750	313.000000	314.4500	+0.313%	938,535	+11.404%
2025-12-26	313.8400	314.6800	312.445000	313.4700	+0.048%	626,951	+11.752%
2025-12-24	312.6000	314.3990	312.455000	313.3200	+0.006%	488,192	+11.806%
2025-12-23	311.4900	314.1200	311.275000	313.3000	+0.756%	1,007,806	+11.813%
2025-12-22	309.3500	311.9200	308.500000	310.9500	+0.113%	1,400,108	+12.658%
2025-12-19	310.4100	312.3600	309.077500	310.6000	-0.116%	4,168,304	+12.785%
2025-12-18	311.0000	312.5200	309.950000	310.9600	-0.639%	2,022,609	+12.654%
2025-12-17	309.0000	313.4000	308.500000	312.9600	+0.617%	2,893,598	+11.934%
2025-12-16	311.4000	313.4600	310.770000	311.0400	-0.502%	2,479,099	+12.625%
2025-12-15	309.1400	313.0400	308.836400	312.6100	+1.342%	2,506,446	+12.060%
2025-12-12	306.1700	308.9800	305.437200	308.4700	+0.814%	2,015,010	+13.564%
2025-12-11	298.5700	308.3055	298.370000	305.9800	+3.183%	2,407,721	+14.488%
2025-12-10	301.6500	303.8086	295.100000	296.5400	-1.554%	3,100,907	+18.132%
2025-12-09	298.3200	303.4885	297.000000	301.2200	+1.342%	1,977,234	+16.297%
2025-12-08	294.5000	298.3300	293.365000	297.2300	+0.756%	2,376,061	+17.858%
2025-12-05	293.8000	295.1900	291.750000	295.0000	+0.122%	2,780,444	+18.749%
2025-12-04	295.3200	297.7500	293.590000	294.6400	-0.139%	1,799,177	+18.894%
2025-12-03	294.8800	297.0700	293.500000	295.0500	+0.187%	1,772,977	+18.729%
2025-12-02	293.3300	295.2400	291.030000	294.5000	+0.211%	1,670,988	+18.951%
2025-12-01	296.5700	297.9100	293.210000	293.8800	-0.777%	1,484,721	+19.202%
2025-11-28	297.2100	298.4100	296.030000	296.1800	-0.577%	620,987	+18.276%
2025-11-26	297.8800	299.4800	297.000000	297.9000	+0.044%	946,482	+17.593%
2025-11-25	297.1400	299.3500	296.860000	297.7700	+0.663%	941,934	+17.644%
2025-11-24	299.0000	299.5250	294.310000	295.8100	-0.831%	2,112,852	+18.424%
2025-11-21	298.0000	301.0300	297.740000	298.2900	+0.665%	2,130,166	+17.439%
2025-11-20	294.9400	297.4600	293.170000	296.3200	+0.803%	1,600,153	+18.220%
2025-11-19	296.1400	296.8900	292.780100	293.9600	-0.880%	1,379,110	+19.169%
2025-11-18	295.7700	299.4000	294.870000	296.5700	+0.335%	1,443,764	+18.121%
2025-11-17	297.0400	298.5600	295.000000	295.5800	+0.030%	1,406,029	+18.516%
2025-11-14	297.5700	300.0000	294.000000	295.4900	-0.246%	1,393,285	+18.552%
2025-11-13	294.9700	298.3600	294.860000	296.2200	+0.437%	1,723,106	+18.260%
2025-11-12	292.5700	295.4700	291.800000	294.9300	+0.858%	1,336,017	+18.777%
2025-11-11	289.1600	292.7000	288.390000	292.4200	+1.447%	1,442,416	+19.797%
2025-11-10	285.4400	288.5000	284.630000	288.2500	+0.243%	1,573,675	+21.530%
2025-11-07	282.9900	287.6400	282.990000	287.5500	+1.590%	1,303,503	+21.826%
2025-11-06	284.1800	285.8500	282.110000	283.0500	-0.074%	1,263,373	+23.763%
2025-11-05	285.5100	286.5700	282.650000	283.2600	-0.837%	1,373,245	+23.671%
2025-11-04	279.9800	285.7600	279.980000	285.6500	+2.659%	1,925,548	+22.636%
2025-11-03	276.0000	278.3600	273.345000	278.2500	+0.473%	1,843,626	+25.898%
2025-10-31	275.7300	278.0650	275.620000	276.9400	-0.403%	1,892,465	+26.493%
2025-10-30	279.2600	280.8700	277.330000	278.0600	+0.022%	2,180,375	+25.984%
2025-10-29	274.0300	279.3350	273.420000	278.0000	+0.878%	2,649,542	+26.011%
2025-10-28	280.7600	280.7600	275.070000	275.5800	-2.166%	2,176,274	+27.117%
2025-10-27	279.7000	281.7300	279.200100	281.6800	-0.092%	1,449,390	+24.365%
2025-10-24	283.6700	284.3700	280.372500	281.9400	-0.353%	1,429,652	+24.250%
2025-10-23	277.8100	283.2800	277.170000	282.9400	+2.322%	2,680,850	+23.811%
2025-10-22	275.8600	277.7300	272.195000	276.5200	+2.696%	4,497,908	+26.685%
2025-10-21	267.1400	269.8900	266.400000	269.2600	+0.395%	2,857,312	+30.101%
2025-10-20	269.3700	269.5200	267.070000	268.2000	-0.004%	2,009,621	+30.615%
2025-10-17	267.9600	270.1000	266.450000	268.2100	-0.007%	2,525,161	+30.610%
2025-10-16	271.4300	272.4300	265.300000	268.2300	-3.622%	3,737,762	+30.601%
2025-10-15	282.7800	282.9300	275.370000	278.3100	-2.220%	1,897,302	+25.870%
2025-10-14	283.3200	285.6200	281.920000	284.6300	+0.743%	1,263,277	+23.076%
2025-10-13	282.7200	284.2900	281.733800	282.5300	-0.170%	932,532	+23.990%
2025-10-10	285.6900	286.0200	281.990000	283.0100	-0.464%	1,283,862	+23.780%
2025-10-09	288.2500	289.3550	283.830000	284.3300	-0.965%	1,185,550	+23.205%
2025-10-08	290.0000	290.4999	287.000000	287.1000	-0.740%	1,101,803	+22.017%
2025-10-07	287.0000	289.7600	285.910000	289.2400	+0.995%	1,179,144	+21.114%
2025-10-06	285.0000	287.3750	283.920000	286.3900	+0.856%	1,334,765	+22.319%
2025-10-03	280.4800	285.1800	279.590000	283.9600	+0.920%	1,124,174	+23.366%
2025-10-02	279.4600	282.5000	279.000000	281.3700	-0.014%	1,731,091	+24.502%
2025-10-01	281.5700	283.6750	280.560000	281.4100	-0.298%	1,700,160	+24.484%
2025-09-30	279.3300	282.8900	276.850000	282.2500	+0.962%	1,583,596	+24.113%
2025-09-29	280.4100	280.4100	277.550000	279.5600	-0.403%	1,379,006	+25.308%
2025-09-26	280.0000	282.1631	278.480000	280.6900	+0.859%	1,032,241	+24.803%
2025-09-25	279.7600	281.0400	277.280000	278.3000	+0.014%	1,312,580	+25.875%
2025-09-24	275.5600	279.5900	275.500000	278.2600	+0.855%	1,755,290	+25.893%
2025-09-23	272.8300	276.4999	271.830000	275.9000	+1.062%	1,441,905	+26.970%
2025-09-22	273.7400	275.2500	272.770000	273.0000	-0.325%	1,821,072	+28.319%
2025-09-19	274.4650	275.4200	273.000000	273.8900	-0.142%	3,627,690	+27.902%
2025-09-18	270.6900	275.0000	270.690000	274.2800	+0.746%	2,035,019	+27.720%
2025-09-17	272.7900	274.1999	271.990000	272.2500	+0.085%	3,390,844	+28.672%
2025-09-16	274.8100	275.4800	271.450000	272.0200	-0.842%	2,705,572	+28.781%
2025-09-15	277.4500	277.9200	273.560000	274.3300	-1.359%	2,418,184	+27.697%
2025-09-12	280.8200	282.5100	277.740000	278.1100	-1.690%	2,115,412	+25.961%
2025-09-11	277.4100	283.3100	276.730000	282.8900	+1.961%	1,657,165	+23.833%
2025-09-10	275.7300	277.4900	274.530000	277.4500	+0.166%	1,559,606	+26.261%
2025-09-09	276.3300	278.6700	276.330000	276.9900	-0.173%	1,320,236	+26.470%
2025-09-08	276.4700	278.0800	273.920000	277.4700	+0.032%	1,343,994	+26.251%
2025-09-05	279.1700	280.2000	276.220000	277.3800	-0.893%	2,523,212	+26.292%
2025-09-04	280.0000	281.0000	278.860000	279.8800	+0.597%	1,486,353	+25.164%
2025-09-03	275.6300	278.4400	275.620000	278.2200	+0.509%	1,117,072	+25.911%
2025-09-02	276.6400	276.8200	273.040000	276.8100	+0.633%	1,700,756	+26.553%
2025-08-29	274.0100	276.2100	273.620000	275.0700	+0.666%	1,248,428	+27.353%
2025-08-28	272.0000	273.8850	271.110000	273.2500	+0.073%	1,452,379	+28.201%
2025-08-27	272.0000	273.7700	271.030000	273.0500	+0.386%	1,557,235	+28.295%
2025-08-26	273.3700	273.3700	270.600000	272.0000	-0.878%	2,496,022	+28.790%
2025-08-25	276.6000	277.6539	274.160000	274.4100	-1.181%	1,194,528	+27.659%
2025-08-22	280.8000	281.7199	277.260000	277.6900	-0.405%	1,401,790	+26.151%
2025-08-21	280.0600	280.6000	278.550000	278.8200	-0.307%	1,131,848	+25.640%
2025-08-20	275.7100	280.3900	274.385000	279.6800	+2.148%	2,438,659	+25.254%
2025-08-19	273.0700	275.3350	272.930100	273.8000	+0.322%	4,132,076	+27.944%
2025-08-18	273.6500	274.3600	272.320000	272.9200	-0.470%	1,160,777	+28.356%
2025-08-15	276.8400	277.1401	273.910000	274.2100	-0.555%	1,504,446	+27.752%
2025-08-14	276.4200	276.7300	274.000000	275.7400	+0.255%	1,054,463	+27.044%
2025-08-13	270.7200	276.1661	269.930000	275.0400	+1.954%	1,406,485	+27.367%
2025-08-12	271.7000	272.2750	269.710000	269.7700	-0.454%	1,436,625	+29.855%
2025-08-11	271.6600	272.8296	270.160000	271.0000	-0.088%	1,276,310	+29.266%
2025-08-08	269.8900	271.7599	269.700100	271.2400	+0.717%	961,206	+29.151%
2025-08-07	270.1700	270.5000	267.020000	269.3100	-0.119%	1,588,128	+30.077%
2025-08-06	269.0000	270.9400	268.005000	269.6300	+0.728%	1,077,968	+29.922%
2025-08-05	268.7700	269.3900	267.240000	267.6800	-0.022%	1,260,334	+30.869%
2025-08-04	267.5000	269.0000	266.602500	267.7400	+0.127%	1,386,366	+30.840%
2025-08-01	266.5600	267.7650	264.100000	267.4000	+0.511%	3,215,048	+31.006%
2025-07-31	266.1900	269.1500	265.590000	266.0400	-0.176%	2,963,096	+31.676%
2025-07-30	268.8800	269.8200	265.075000	266.5100	-0.760%	1,948,303	+31.443%
2025-07-29	268.0600	269.2499	266.560000	268.5500	+0.962%	2,442,100	+30.445%
2025-07-28	268.7700	269.4950	264.530100	265.9900	-1.174%	2,541,574	+31.700%
2025-07-25	270.5850	272.5600	269.090000	269.1500	-0.381%	2,979,067	+30.154%
2025-07-24	270.0000	272.6700	269.023000	270.1800	+0.011%	2,120,947	+29.658%
2025-07-23	273.0100	273.0100	264.540000	270.1500	-3.078%	5,215,394	+29.672%
2025-07-22	274.2200	279.4500	274.220000	278.7300	+1.719%	2,360,496	+25.681%
2025-07-21	274.0000	275.7424	273.340000	274.0200	-0.040%	1,963,913	+27.841%
2025-07-18	275.0800	277.7000	273.230000	274.1300	-0.483%	2,977,900	+27.790%
2025-07-17	275.7800	277.1784	274.000000	275.4600	-0.771%	2,771,699	+27.173%
2025-07-16	277.4600	278.9900	275.760000	277.6000	+0.696%	1,498,049	+26.192%
2025-07-15	277.9500	279.0500	275.180900	275.6800	-1.613%	1,246,140	+27.071%
2025-07-14	277.9300	280.3000	277.200000	280.2000	+0.773%	1,017,624	+25.021%
2025-07-11	279.3700	279.8100	277.080000	278.0500	-0.888%	1,249,423	+25.988%
2025-07-10	279.5000	281.2750	278.410000	280.5400	+0.193%	1,675,248	+24.870%
2025-07-09	279.5000	280.3500	277.630000	280.0000	+0.018%	2,052,844	+25.111%
2025-07-08	278.1900	282.0400	277.450000	279.9500	-0.007%	1,326,192	+25.133%
2025-07-07	282.6000	284.2650	278.570100	279.9700	-1.350%	1,427,455	+25.124%
2025-07-03	281.5600	285.5000	279.930000	283.8000	+1.328%	1,523,459	+23.436%
2025-07-02	288.1700	288.4900	277.630000	280.0800	-3.284%	2,546,846	+25.075%
2025-07-01	289.1900	290.5000	285.200000	289.5900	-0.045%	1,884,462	+20.968%
2025-06-30	284.3200	289.8600	282.690000	289.7200	+1.613%	1,993,317	+20.913%
2025-06-27	282.9700	286.4900	281.500000	285.1200	+0.547%	3,782,107	+22.864%
2025-06-26	283.5200	284.9800	282.375000	283.5700	+0.265%	1,749,406	+23.536%
2025-06-25	285.6900	285.6900	282.220000	282.8200	-1.381%	1,424,829	+23.863%
2025-06-24	288.1100	288.9400	285.865000	286.7800	-0.489%	1,351,921	+22.153%
2025-06-23	284.2600	288.4600	283.380000	288.1900	+1.540%	1,193,301	+21.555%
2025-06-20	283.2800	286.3900	282.640000	283.8200	+0.592%	2,389,079	+23.427%
2025-06-18	283.8000	284.4560	281.390000	282.1500	-0.581%	1,217,218	+24.157%
2025-06-17	285.3500	286.5500	282.660000	283.8000	-0.918%	983,500	+23.436%
2025-06-16	287.5900	289.3300	285.680000	286.4300	-0.126%	1,273,031	+22.302%
2025-06-13	286.4700	289.0000	286.010000	286.7900	-0.864%	964,834	+22.149%
2025-06-12	284.8000	289.4200	284.780000	289.2900	+1.288%	1,258,576	+21.093%
2025-06-11	285.5300	286.9199	283.200000	285.6100	-0.224%	1,591,780	+22.653%
2025-06-10	288.6900	289.9200	285.630000	286.2500	-1.225%	1,504,630	+22.379%
2025-06-09	292.2400	293.0000	284.194100	289.8000	-1.368%	1,748,317	+20.880%
2025-06-06	294.2500	294.5100	291.460000	293.8200	+0.789%	1,340,243	+19.226%
2025-06-05	292.7100	294.3202	289.060000	291.5200	-0.089%	1,306,470	+20.167%
2025-06-04	296.4200	296.4200	291.643000	291.7800	-1.562%	1,347,562	+20.060%
2025-06-03	299.0500	300.2700	292.830000	296.4100	-1.174%	2,265,245	+18.184%
2025-06-02	294.7300	300.0000	294.350000	299.9300	+0.919%	1,606,012	+16.797%
2025-05-30	293.2500	298.5200	292.080000	297.2000	+1.037%	2,483,750	+17.870%
2025-05-29	288.2700	294.5600	288.270000	294.1500	+1.782%	1,749,101	+19.092%
2025-05-28	288.7900	290.6800	288.042300	289.0000	-0.252%	1,497,660	+21.215%
2025-05-27	287.7700	290.3100	286.080000	289.7300	+1.269%	1,661,083	+20.909%
2025-05-23	287.5200	287.9250	285.110000	286.1000	-0.345%	745,256	+22.443%
2025-05-22	290.5400	291.0800	285.690100	287.0900	-1.147%	1,146,296	+22.021%
2025-05-21	291.7100	292.8100	289.395000	290.4200	-0.527%	1,858,846	+20.622%
2025-05-20	291.9200	294.0000	290.785000	291.9600	-0.889%	1,524,512	+19.986%
2025-05-19	294.4800	296.0000	293.550000	294.5800	+0.085%	1,267,242	+18.918%
2025-05-16	291.8600	294.3900	291.110000	294.3300	+0.781%	1,402,341	+19.019%
2025-05-15	282.3200	292.1800	282.010000	292.0500	+3.792%	2,662,108	+19.949%
2025-05-14	285.3300	285.6987	281.000000	281.3800	-1.384%	1,322,618	+24.497%
2025-05-13	289.5300	291.1500	285.130000	285.3300	-1.491%	1,454,384	+22.774%
2025-05-12	289.0100	291.2300	282.275000	289.6500	-0.079%	1,516,364	+20.943%
2025-05-09	288.8000	291.0000	288.080000	289.8800	+0.315%	834,065	+20.847%
2025-05-08	289.2900	292.8900	288.820000	288.9700	-0.503%	1,161,233	+21.227%
2025-05-07	289.0000	291.2100	289.000000	290.4300	+0.495%	1,317,975	+20.618%
2025-05-06	286.9500	289.8099	286.500000	289.0000	+0.406%	1,079,896	+21.215%
2025-05-05	287.1200	289.0600	284.490000	287.8300	+0.181%	1,004,070	+21.707%
2025-05-02	285.7100	287.7900	283.800000	287.3100	+1.419%	1,522,625	+21.928%
2025-05-01	282.6500	285.0600	281.120000	283.2900	-0.975%	1,370,948	+23.658%
2025-04-30	286.0000	286.6200	279.290000	286.0800	+0.397%	1,983,569	+22.452%
2025-04-29	280.8000	285.4100	280.800000	284.9500	+0.982%	1,762,792	+22.937%
2025-04-28	280.2300	282.6200	279.530000	282.1800	+1.100%	1,593,386	+24.144%
2025-04-25	280.5800	281.5350	275.985000	279.1100	-1.025%	2,381,206	+25.510%
2025-04-24	283.0600	284.3900	281.332000	282.0000	-0.875%	1,964,296	+24.223%
2025-04-23	285.2100	289.8700	279.675000	284.4900	-2.042%	2,102,743	+23.136%
2025-04-22	284.1100	292.1600	282.250700	290.4200	+3.803%	1,635,021	+20.622%
2025-04-21	285.0000	285.9100	277.320000	279.7800	-2.034%	1,487,123	+25.209%
2025-04-17	285.5800	287.2900	282.340000	285.5900	+0.182%	2,477,527	+22.662%
2025-04-16	289.1700	290.4700	284.120000	285.0700	+0.095%	1,461,602	+22.886%
2025-04-15	288.7500	289.1400	284.525000	284.8000	-1.228%	1,118,999	+23.002%
2025-04-14	285.0900	290.5500	283.655000	288.3400	+1.754%	1,381,795	+21.492%
2025-04-11	281.3300	284.6000	276.180000	283.3700	+0.365%	2,562,602	+23.623%
2025-04-10	282.8700	288.5000	277.240000	282.3400	-0.801%	1,821,739	+24.074%
2025-04-09	268.0000	287.2700	266.740000	284.6200	+3.502%	2,609,935	+23.080%
2025-04-08	282.5500	285.1300	271.330000	274.9900	+0.244%	2,239,069	+27.390%
2025-04-07	278.4300	281.2970	268.930000	274.3200	-2.266%	2,851,280	+27.701%
2025-04-04	297.2200	299.2700	279.560000	280.6800	-7.201%	3,195,379	+24.808%
2025-04-03	301.4400	306.9100	298.880000	302.4600	+0.305%	2,114,665	+15.820%
2025-04-02	300.2100	302.0600	298.100000	301.5400	+0.046%	1,536,037	+16.174%
2025-04-01	302.8700	304.3400	298.950000	301.4000	-0.195%	1,484,010	+16.228%
2025-03-31	297.2300	303.6550	297.220000	301.9900	+1.872%	2,455,447	+16.001%
2025-03-28	300.0000	301.9900	296.145000	296.4400	-0.644%	2,094,586	+18.172%
2025-03-27	297.3400	299.0000	294.537600	298.3600	+1.029%	1,182,783	+17.412%
2025-03-26	292.6000	297.2400	291.900000	295.3200	+1.345%	1,103,864	+18.620%
2025-03-25	292.3800	293.4800	288.360000	291.4000	-0.014%	1,091,943	+20.216%
2025-03-24	291.8600	293.0200	289.220000	291.4400	+0.003%	1,424,435	+20.200%
2025-03-21	293.0500	294.8000	289.940000	291.4300	-0.915%	3,005,783	+20.204%
2025-03-20	295.0900	295.7400	293.075000	294.1200	-0.719%	1,475,071	+19.104%
2025-03-19	295.6900	297.0200	293.990000	296.2500	+0.200%	1,390,658	+18.248%
2025-03-18	297.4500	299.3300	294.790000	295.6600	-0.585%	1,939,131	+18.484%
2025-03-17	292.9400	298.7500	292.840000	297.4000	+1.170%	1,712,591	+17.791%
2025-03-14	287.3000	294.8800	285.520000	293.9600	+1.875%	2,218,823	+19.169%
2025-03-13	284.8400	289.4200	283.776000	288.5500	+1.609%	2,688,879	+21.404%
2025-03-12	288.9700	289.9400	280.400000	283.9800	-2.312%	2,083,094	+23.357%
2025-03-11	291.7100	293.1000	289.040000	290.7000	-0.771%	2,880,047	+20.506%
2025-03-10	286.1200	295.7268	284.180000	292.9600	+2.223%	3,526,964	+19.576%
2025-03-07	285.6300	287.3600	283.530000	286.5900	+0.105%	1,176,432	+22.234%
2025-03-06	286.5100	287.2000	282.770000	286.2900	-0.251%	1,312,393	+22.362%
2025-03-05	285.4900	288.7900	283.910000	287.0100	+1.007%	1,390,291	+22.055%
2025-03-04	290.2800	291.4950	283.505000	284.1500	-1.912%	1,966,651	+23.283%
2025-03-03	286.5700	291.0900	286.310000	289.6900	+1.475%	1,581,712	+20.926%
2025-02-28	283.7400	286.3864	280.520000	285.4800	+1.345%	2,384,276	+22.709%
2025-02-27	274.8100	282.4700	274.550000	281.6900	+2.934%	1,614,955	+24.360%
2025-02-26	277.0000	277.0000	271.570000	273.6600	-1.366%	1,211,532	+28.009%
2025-02-25	275.5500	279.4500	274.540000	277.4500	+1.467%	1,495,288	+26.261%
2025-02-24	268.7800	274.3900	268.555000	273.4400	+2.316%	1,191,177	+28.112%
2025-02-21	267.5300	268.6467	265.850500	267.2500	-0.090%	974,498	+31.080%
2025-02-20	265.5100	268.0850	263.140000	267.4900	+0.394%	1,046,590	+30.962%
2025-02-19	265.1800	267.6772	264.370000	266.4400	-0.064%	799,474	+31.478%
2025-02-18	264.8000	266.7900	263.500000	266.6100	+0.790%	1,314,711	+31.394%

document.getElementById("h6x4FM").onerror = function(){this.style.display='none';}; .dark-mode .YQtd8W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YQtd8W{ color: #333333; background-color: white; border: 2px solid #333333; }CBChubb Limitedstock NYSE

CB
Chubb Limited
stock NYSE