Chubb LimitedCBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $311.85 | $313.00 | $306.66 | $306.81 | 1.28M |
| 1/8/2026 | $309.95 | $313.56 | $309.00 | $313.00 | 1.76M |
| 1/7/2026 | $308.51 | $309.81 | $306.35 | $306.63 | 1.46M |
| 1/6/2026 | $313.88 | $315.53 | $308.74 | $309.29 | 2.09M |
| 1/5/2026 | $308.00 | $316.94 | $307.00 | $315.19 | 1.85M |
| 1/2/2026 | $310.46 | $311.80 | $307.22 | $310.06 | 1.35M |
| 12/31/2025 | $313.84 | $314.29 | $312.04 | $312.12 | 968,721 |
| 12/30/2025 | $314.46 | $315.05 | $312.89 | $314.14 | 732,960 |
| 12/29/2025 | $314.36 | $315.08 | $313.00 | $314.45 | 938,537 |
| 12/26/2025 | $313.84 | $314.68 | $312.45 | $313.47 | 627,000 |
| 12/24/2025 | $312.60 | $314.40 | $312.46 | $313.32 | 488,200 |
| 12/23/2025 | $311.49 | $314.12 | $311.27 | $313.30 | 1.01M |
| 12/22/2025 | $309.35 | $311.92 | $308.50 | $310.95 | 1.40M |
| 12/19/2025 | $310.41 | $312.36 | $309.08 | $310.60 | 4.17M |
| 12/18/2025 | $311.00 | $312.52 | $309.95 | $310.96 | 2.02M |
| 12/17/2025 | $309.00 | $313.40 | $308.50 | $312.96 | 2.89M |
| 12/16/2025 | $311.40 | $313.46 | $310.77 | $311.04 | 2.48M |
| 12/15/2025 | $309.14 | $313.04 | $308.84 | $312.61 | 2.51M |
| 12/12/2025 | $306.17 | $308.98 | $305.44 | $308.47 | 2.02M |
| 12/11/2025 | $298.57 | $308.31 | $298.37 | $305.98 | 2.41M |
| 12/10/2025 | $301.65 | $303.81 | $295.10 | $296.54 | 3.10M |
| 12/9/2025 | $298.32 | $303.49 | $297.00 | $301.22 | 1.98M |
| 12/8/2025 | $294.50 | $298.33 | $293.37 | $297.23 | 2.38M |
| 12/5/2025 | $293.80 | $295.19 | $291.75 | $295.00 | 2.78M |
| 12/4/2025 | $295.32 | $297.75 | $293.59 | $294.64 | 1.80M |
| 12/3/2025 | $294.88 | $297.07 | $293.50 | $295.05 | 1.77M |
| 12/2/2025 | $293.33 | $295.24 | $291.03 | $294.50 | 1.67M |
| 12/1/2025 | $296.57 | $297.91 | $293.21 | $293.88 | 1.48M |
| 11/28/2025 | $297.21 | $298.41 | $296.03 | $296.18 | 621,000 |
| 11/26/2025 | $297.88 | $299.48 | $297.00 | $297.90 | 946,500 |
| 11/25/2025 | $297.14 | $299.35 | $296.86 | $297.77 | 941,934 |
| 11/24/2025 | $299.00 | $299.52 | $294.31 | $295.81 | 2.11M |
| 11/21/2025 | $298.00 | $301.03 | $297.74 | $298.29 | 2.13M |
| 11/20/2025 | $294.94 | $297.46 | $293.17 | $296.32 | 1.60M |
| 11/19/2025 | $296.14 | $296.89 | $292.78 | $293.96 | 1.38M |
| 11/18/2025 | $295.77 | $299.40 | $294.87 | $296.57 | 1.44M |
| 11/17/2025 | $297.04 | $298.56 | $295.00 | $295.58 | 1.41M |
| 11/14/2025 | $297.57 | $300.00 | $294.00 | $295.49 | 1.39M |
| 11/13/2025 | $294.97 | $298.36 | $294.86 | $296.22 | 1.72M |
| 11/12/2025 | $292.57 | $295.47 | $291.80 | $294.93 | 1.34M |
| 11/11/2025 | $289.16 | $292.70 | $288.39 | $292.42 | 1.44M |
| 11/10/2025 | $285.44 | $288.50 | $284.63 | $288.25 | 1.57M |
| 11/7/2025 | $282.99 | $287.64 | $282.99 | $287.55 | 1.30M |
| 11/6/2025 | $284.18 | $285.85 | $282.11 | $283.05 | 1.26M |
| 11/5/2025 | $285.51 | $286.57 | $282.65 | $283.26 | 1.37M |
| 11/4/2025 | $279.98 | $285.76 | $279.98 | $285.65 | 1.93M |
| 11/3/2025 | $276.00 | $278.36 | $273.35 | $278.25 | 1.84M |
| 10/31/2025 | $275.73 | $278.07 | $275.62 | $276.94 | 1.89M |
| 10/30/2025 | $279.26 | $280.87 | $277.33 | $278.06 | 2.18M |
| 10/29/2025 | $274.03 | $279.33 | $273.42 | $278.00 | 2.65M |
| 10/28/2025 | $280.76 | $280.76 | $275.07 | $275.58 | 2.18M |
| 10/27/2025 | $279.70 | $281.73 | $279.20 | $281.68 | 1.45M |
| 10/24/2025 | $283.67 | $284.37 | $280.37 | $281.94 | 1.43M |
| 10/23/2025 | $277.81 | $283.28 | $277.17 | $282.94 | 2.68M |
| 10/22/2025 | $275.86 | $277.73 | $272.20 | $276.52 | 4.50M |
| 10/21/2025 | $267.14 | $269.89 | $266.40 | $269.26 | 2.86M |
| 10/20/2025 | $269.37 | $269.52 | $267.07 | $268.20 | 2.01M |
| 10/17/2025 | $267.96 | $270.10 | $266.45 | $268.21 | 2.53M |
| 10/16/2025 | $271.43 | $272.43 | $265.30 | $268.23 | 3.74M |
| 10/15/2025 | $282.78 | $282.93 | $275.37 | $278.31 | 1.90M |
| 10/14/2025 | $283.32 | $285.62 | $281.92 | $284.63 | 1.26M |
| 10/13/2025 | $282.72 | $284.29 | $281.73 | $282.53 | 932,532 |