CB
Chubb N (CB)
NYSE
$331.38+$0.07 (+0.02%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $132.6B
    Market Cap
  • 19.20%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    -1.90%
    Low Price$325.25
    High Price$347.20
  • 3 Months
    -5.52%
    Low Price$325.25
    High Price$362.41
  • 1 Year
    +19.20%
    Low Price$264.93
    High Price$362.41
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
325.25
331.87
325.00
331.30
+1.86%
1,368,339
09/30/2026
330.92
330.99
325.23
325.25
-2.06%
1,430,366
09/29/2026
329.31
332.42
328.14
332.08
+0.21%
1,211,237
09/28/2026
333.84
334.25
329.68
331.37
-0.60%
2,692,582
09/25/2026
335.24
335.54
332.78
333.37
-0.44%
1,522,420
09/24/2026
337.31
339.06
334.74
334.84
-0.11%
1,171,071
09/23/2026
336.00
339.66
334.25
335.21
-0.17%
1,820,654
09/22/2026
336.28
337.64
333.06
335.77
-0.44%
1,448,395
09/21/2026
339.65
341.34
337.23
337.26
-0.99%
934,174
09/18/2026
339.41
341.74
338.29
340.64
-0.37%
4,326,968
09/17/2026
341.79
342.65
337.24
341.90
+0.11%
1,494,187
09/16/2026
340.25
344.52
339.70
341.53
-0.10%
1,537,992
09/15/2026
341.36
342.72
339.67
341.86
+0.003%
1,619,970
09/14/2026
342.71
343.97
339.85
341.85
+1.06%
929,161
09/11/2026
340.71
340.71
335.67
338.25
+0.18%
1,297,651
09/11/2026
$1.02 Dividend
09/10/2026
340.17
341.87
336.20
337.65
+0.31%
1,216,303
09/09/2026
334.35
337.39
332.63
336.60
+0.29%
1,282,191
09/08/2026
338.98
340.68
335.62
335.63
-1.45%
1,617,826
09/04/2026
344.46
346.63
339.68
340.56
-1.91%
2,400,007
09/03/2026
341.00
347.97
339.66
347.20
+2.60%
1,934,470
09/02/2026
338.17
341.04
336.98
338.40
+0.20%
1,736,011
09/01/2026
339.87
341.96
336.75
337.72
+0.04%
1,208,435
08/31/2026
339.20
339.34
337.24
337.58
-0.39%
1,894,899
08/28/2026
338.49
340.47
336.97
338.90
+0.48%
1,206,957
08/27/2026
340.47
340.84
335.63
337.29
-1.59%
1,196,698
08/26/2026
341.75
345.99
341.62
342.73
+0.19%
999,239
08/25/2026
344.34
345.18
340.37
342.08
-0.79%
1,783,458
08/24/2026
341.93
345.75
341.52
344.79
+1.42%
2,448,383
08/21/2026
342.60
344.40
339.64
339.96
-0.55%
1,968,385
08/20/2026
339.86
343.27
339.17
341.84
+0.57%
2,068,398
08/19/2026
343.42
347.40
339.66
339.89
-1.27%
1,714,632
08/18/2026
345.86
347.73
343.33
344.25
+1.30%
1,524,459
08/17/2026
343.91
346.44
339.70
339.83
-0.81%
1,382,751
08/14/2026
343.46
344.65
341.67
342.61
-0.25%
2,433,237
08/13/2026
344.29
345.95
341.58
343.46
+0.34%
2,043,047
08/12/2026
343.13
347.65
341.75
342.30
-1.08%
1,203,710
08/11/2026
345.66
348.59
345.52
346.02
-0.35%
1,103,898
08/10/2026
349.05
350.19
344.46
347.25
-0.57%
1,278,023
08/07/2026
349.82
351.56
347.15
349.25
-1.05%
1,354,699
08/06/2026
355.16
355.78
350.31
352.96
+0.42%
1,629,917
08/05/2026
348.29
351.64
346.95
351.48
+1.22%
1,360,317
08/04/2026
343.40
348.00
341.19
347.25
+0.02%
1,521,842
08/03/2026
349.93
352.55
345.66
347.18
-0.70%
1,636,583
07/31/2026
348.54
352.98
345.96
349.62
+0.15%
1,362,598
07/30/2026
357.28
358.27
345.96
349.10
-3.25%
1,615,557
07/29/2026
363.90
364.81
359.50
360.81
-0.44%
1,920,828
07/28/2026
360.44
364.07
359.26
362.41
+1.28%
2,137,452
07/27/2026
357.90
361.00
356.15
357.83
-0.23%
1,751,323
07/24/2026
354.56
359.16
352.91
358.67
+1.84%
2,217,917
07/23/2026
342.36
352.32
340.75
352.19
+2.92%
2,610,640
07/22/2026
344.46
348.92
337.03
342.20
-3.26%
4,619,539
07/21/2026
347.87
354.45
347.22
353.73
+0.64%
2,364,783
07/21/2026
$7.26 Earnings
07/20/2026
351.21
353.59
349.52
351.47
+0.11%
1,388,948
07/17/2026
347.55
353.54
346.40
351.10
+2.46%
2,985,432
07/16/2026
337.03
342.66
336.98
342.66
+1.86%
2,464,472
07/15/2026
340.58
340.58
333.03
336.42
-2.54%
1,955,679
07/14/2026
350.62
353.60
345.08
345.18
-2.40%
1,799,584
07/13/2026
351.44
354.62
348.68
353.67
+1.99%
1,649,724
07/10/2026
347.71
347.82
342.05
346.78
+0.009%
1,718,664
07/09/2026
353.25
354.54
345.11
346.75
-2.05%
1,807,410
07/08/2026
359.74
359.77
353.69
354.02
-1.17%
1,346,996
07/07/2026
356.37
364.19
356.37
358.22
+0.78%
1,596,436
07/06/2026
358.04
359.91
351.99
355.46
-1.28%
2,165,874
07/02/2026
350.48
360.24
348.55
360.08
+2.68%
1,499,536
07/01/2026
342.67
351.89
341.39
350.67
+3.23%
2,373,876
06/30/2026
342.34
343.81
338.79
339.71
-0.74%
1,343,137
06/29/2026
338.98
342.63
338.17
342.26
+0.54%
1,500,835
06/26/2026
334.01
341.68
330.42
340.41
+3.21%
3,340,245
06/25/2026
333.18
336.85
329.03
329.82
-1.29%
1,144,351
06/24/2026
332.99
336.42
329.44
334.14
+0.92%
1,348,477
06/23/2026
329.88
332.17
325.41
331.11
+2.12%
1,225,741
06/22/2026
324.39
329.04
323.59
324.22
+0.56%
1,755,504
06/18/2026
327.00
328.96
321.03
322.43
-1.39%
2,960,572
06/17/2026
326.57
330.20
325.16
326.97
-0.28%
1,432,931
06/16/2026
328.53
330.99
325.02
327.90
+0.59%
1,046,120
06/15/2026
323.98
327.46
322.73
325.97
-0.36%
1,408,576
06/12/2026
324.64
327.66
318.75
327.15
+0.38%
1,595,513
06/12/2026
$1.02 Dividend
06/11/2026
328.56
330.76
325.68
325.93
-0.80%
1,351,292
06/10/2026
326.93
331.51
324.37
328.56
+1.68%
1,431,424
06/09/2026
319.91
326.66
319.64
323.14
+1.01%
1,720,452
06/08/2026
323.79
324.32
319.88
319.91
-1.35%
1,694,154
06/05/2026
315.65
326.59
314.38
324.28
+3.74%
1,910,804
06/04/2026
314.81
318.00
311.89
312.58
+0.56%
2,956,483
06/03/2026
310.28
314.18
309.71
310.84
+0.15%
1,785,986
06/02/2026
307.25
312.54
306.72
310.36
+0.80%
1,414,571
06/01/2026
308.22
311.36
307.54
307.89
-0.63%
1,745,945
05/29/2026
313.85
314.55
308.78
309.82
-1.42%
3,970,850
05/28/2026
318.05
319.33
314.06
314.29
-1.38%
1,714,035
05/27/2026
323.08
325.93
318.51
318.67
-1.48%
1,437,275
05/26/2026
325.99
327.76
321.83
323.46
-0.74%
1,509,841
05/22/2026
328.98
329.95
325.39
325.89
-0.72%
1,396,540
05/21/2026
324.78
329.96
321.37
328.24
+0.57%
1,026,063
05/20/2026
329.57
329.57
325.49
326.37
-0.53%
1,513,896
05/19/2026
328.82
331.99
325.92
328.11
-0.06%
1,460,198
05/18/2026
322.44
329.41
322.17
328.31
+1.91%
1,581,306
05/15/2026
320.36
323.83
319.40
322.17
+1.27%
1,462,555
05/14/2026
315.89
318.35
315.56
318.13
+1.29%
969,773