Chubb LimitedCBNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $341.75 | $345.67 | $338.82 | $342.76 | 1.87M |
| 2/27/2026 | $340.00 | $342.69 | $337.30 | $340.86 | 2.22M |
| 2/26/2026 | $335.87 | $338.79 | $335.04 | $337.92 | 1.82M |
| 2/25/2026 | $337.00 | $338.19 | $332.64 | $334.54 | 1.41M |
| 2/24/2026 | $333.52 | $337.42 | $331.01 | $336.85 | 1.59M |
| 2/23/2026 | $331.50 | $335.23 | $330.18 | $333.39 | 1.86M |
| 2/20/2026 | $330.95 | $331.65 | $326.74 | $331.62 | 1.46M |
| 2/19/2026 | $329.16 | $330.27 | $327.05 | $329.16 | 1.34M |
| 2/18/2026 | $332.50 | $333.49 | $327.49 | $329.29 | 1.56M |
| 2/17/2026 | $328.02 | $333.53 | $326.63 | $331.89 | 1.96M |
| 2/13/2026 | $330.68 | $334.00 | $322.29 | $324.95 | 2.02M |
| 2/12/2026 | $330.07 | $335.60 | $327.95 | $332.51 | 2.19M |
| 2/11/2026 | $325.57 | $329.57 | $322.85 | $329.07 | 1.35M |
| 2/10/2026 | $328.52 | $331.14 | $323.46 | $326.25 | 1.93M |
| 2/9/2026 | $330.89 | $335.59 | $324.07 | $326.17 | 2.21M |
| 2/6/2026 | $331.98 | $335.34 | $327.62 | $330.97 | 1.84M |
| 2/5/2026 | $330.00 | $334.28 | $327.49 | $331.28 | 2.11M |
| 2/4/2026 | $320.77 | $333.85 | $315.00 | $329.45 | 3.24M |
| 2/3/2026 | $310.10 | $314.92 | $309.55 | $313.38 | 1.84M |
| 2/2/2026 | $310.91 | $312.95 | $308.34 | $311.25 | 1.52M |
| 1/30/2026 | $305.75 | $309.70 | $304.69 | $309.56 | 1.84M |
| 1/29/2026 | $305.58 | $308.54 | $302.83 | $306.17 | 1.32M |
| 1/28/2026 | $300.83 | $304.49 | $299.09 | $303.65 | 1.19M |
| 1/27/2026 | $303.37 | $304.80 | $300.47 | $301.47 | 1.20M |
| 1/26/2026 | $302.68 | $305.75 | $302.00 | $303.49 | 1.46M |
| 1/23/2026 | $300.39 | $302.92 | $298.52 | $300.91 | 1.77M |
| 1/22/2026 | $298.27 | $301.34 | $297.05 | $300.92 | 2.28M |
| 1/21/2026 | $300.63 | $303.45 | $296.06 | $299.98 | 2.07M |
| 1/20/2026 | $299.95 | $304.76 | $299.75 | $301.06 | 1.51M |
| 1/16/2026 | $300.03 | $301.46 | $299.03 | $300.77 | 1.75M |
| 1/15/2026 | $301.52 | $303.36 | $300.02 | $301.11 | 1.23M |
| 1/14/2026 | $301.86 | $303.98 | $299.26 | $301.01 | 2.01M |
| 1/13/2026 | $306.23 | $306.67 | $299.49 | $300.69 | 1.78M |
| 1/12/2026 | $307.08 | $309.38 | $305.04 | $306.62 | 1.31M |
| 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 |