Chubb Limited - CB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	330.95	331.62	331.62	331.65	326.74	1.46M
February 19, 2026	329.16	329.16	329.16	330.27	327.05	1.34M
February 18, 2026	332.5	329.29	329.29	333.49	327.49	1.56M
February 17, 2026	328.02	331.89	331.89	333.53	326.63	1.96M
February 13, 2026	330.68	324.95	324.95	334	322.29	2.02M
February 12, 2026	330.07	332.51	332.51	335.6	327.95	2.19M
February 11, 2026	326.65	329.07	329.07	329.57	322.85	1.04M
February 10, 2026	328.52	326.25	326.25	331.14	323.46	1.93M
February 09, 2026	330.89	326.17	326.17	335.59	324.07	2.21M
February 06, 2026	331.98	330.97	330.97	335.34	327.62	1.84M
February 05, 2026	330	331.28	331.28	334.28	327.49	2.11M
February 04, 2026	320.77	329.45	329.45	333.85	315	3.24M
February 03, 2026	310.1	313.38	313.38	314.92	309.55	1.84M
February 02, 2026	310.91	311.25	311.25	312.95	308.34	1.52M
January 30, 2026	305.75	309.56	309.56	309.7	304.69	1.84M
January 29, 2026	305.58	306.17	306.17	308.54	302.83	1.32M
January 28, 2026	300.83	303.65	303.65	304.49	299.09	1.19M
January 27, 2026	303.37	301.47	301.47	304.8	300.47	1.2M
January 26, 2026	302.68	303.49	303.49	305.75	302	1.46M
January 23, 2026	300.39	300.91	300.91	302.92	298.52	1.77M
January 22, 2026	298.27	300.92	300.92	301.34	297.05	2.28M
January 21, 2026	300.63	299.98	299.98	303.45	296.06	2.07M
January 20, 2026	299.95	301.06	301.06	304.76	299.75	1.51M
January 16, 2026	300.03	300.77	300.77	301.46	299.03	1.75M
January 15, 2026	301.52	301.11	301.11	303.36	300.02	1.23M
January 14, 2026	301.86	301.01	301.01	303.98	299.26	2.01M
January 13, 2026	306.23	300.69	300.69	306.67	299.49	1.78M
January 12, 2026	307.08	306.62	306.62	309.38	305.04	1.31M
January 09, 2026	311.85	306.81	306.81	313	306.66	994,430
January 08, 2026	309.95	313	313	313.56	309	1.59M
January 07, 2026	308.51	306.63	306.63	309.81	306.35	1.46M
January 06, 2026	313.88	309.29	309.29	315.53	308.74	2.09M
January 05, 2026	308	315.19	315.19	316.94	307	1.58M
January 02, 2026	310.46	310.06	310.06	311.8	307.22	1.35M
December 31, 2025	313.84	312.12	312.12	314.29	312.04	968,721
December 30, 2025	314.46	314.14	314.14	315.05	312.89	732,960
December 29, 2025	314.36	314.45	314.45	315.08	313	938,537
December 26, 2025	313.84	313.47	313.47	314.68	312.45	627,000
December 24, 2025	312.6	313.32	313.32	314.4	312.46	488,200
December 23, 2025	311.49	313.3	313.3	314.12	311.27	1.01M
December 22, 2025	309.35	310.95	310.95	311.92	308.5	1.4M
December 19, 2025	310.41	310.6	310.6	312.36	309.08	4.17M
December 18, 2025	311	310.96	310.96	312.52	309.95	2.02M
December 17, 2025	309	312.96	312.96	313.4	308.5	2.89M
December 16, 2025	311.4	311.04	311.04	313.46	310.77	2.48M
December 15, 2025	309.14	312.61	312.61	313.04	308.84	2.51M
December 12, 2025	306.17	308.47	308.47	308.98	305.44	2.02M
December 11, 2025	298.57	305.98	305.01	308.31	298.37	2.41M
December 10, 2025	301.65	296.54	296.54	303.81	295.1	3.05M
December 09, 2025	298.32	301.22	301.22	303.4	297	1.52M
December 08, 2025	294.5	297.23	297.23	298.33	293.37	2.37M
December 05, 2025	293.8	295	295	295.19	291.75	2.78M
December 04, 2025	295.32	294.64	294.64	297.75	293.59	1.77M
December 03, 2025	294.88	295.05	295.05	297.07	293.5	1.77M
December 02, 2025	293.33	294.5	294.5	295.24	291.03	1.67M
December 01, 2025	296.57	293.88	293.88	297.91	293.21	1.48M
November 28, 2025	297.21	296.18	296.18	298.41	296.03	621,000
November 26, 2025	297.88	297.9	297.9	299.48	297	946,500
November 25, 2025	297.14	297.77	297.77	299.35	296.86	941,934
November 24, 2025	299	295.81	295.81	299.52	294.31	2.11M

Chubb Limited (CB) NYSE