Chubb Limited - CB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	298	298.29	298.29	301.03	297.74	2.13M
November 20, 2025	294.94	296.32	296.32	297.46	293.17	1.6M
November 19, 2025	296.14	293.96	293.96	296.89	292.78	1.38M
November 18, 2025	295.77	296.57	296.57	299.4	294.87	1.44M
November 17, 2025	297.04	295.58	295.58	298.56	295	1.41M
November 14, 2025	297.57	295.49	295.49	300	294	1.39M
November 13, 2025	294.97	296.22	296.22	298.36	294.86	1.72M
November 12, 2025	292.57	294.93	294.93	295.47	291.8	1.34M
November 11, 2025	289.16	292.42	292.42	292.7	288.39	1.17M
November 10, 2025	285.44	288.25	288.25	288.5	284.63	1.57M
November 07, 2025	282.99	287.55	287.55	287.64	282.99	1.3M
November 06, 2025	284.18	283.05	283.05	285.85	282.11	1.26M
November 05, 2025	285.51	283.26	283.26	286.57	282.65	992,271
November 04, 2025	279.98	285.65	285.65	285.73	279.98	1.82M
November 03, 2025	276	278.25	278.25	278.36	273.35	1.84M
October 31, 2025	275.73	276.94	276.94	278.07	275.62	1.89M
October 30, 2025	279.26	278.06	278.06	280.87	277.33	2.18M
October 29, 2025	274.03	278	278	279.33	273.42	2.65M
October 28, 2025	280.76	275.58	275.58	280.76	275.07	2.18M
October 27, 2025	279.7	281.68	281.68	281.73	279.2	1.45M
October 24, 2025	283.67	281.94	281.94	284.37	280.37	1.43M
October 23, 2025	277.81	282.94	282.94	283.28	277.17	2.68M
October 22, 2025	275.86	276.52	276.52	277.73	272.2	4.5M
October 21, 2025	267.33	269.26	269.26	269.89	266.4	2.85M
October 20, 2025	269.37	268.2	268.2	269.52	267.07	2.01M
October 17, 2025	267.96	268.21	268.21	270.1	266.45	2.53M

Chubb Limited (CB) NYSE