CB
Chubb N (CB)
NYSE
$372.11+$3.00 (+0.81%)
Price as of Nov 11, 2026 7:52 PM EST
  • $147.7B
    Market Cap
  • 27.78%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +8.18%
    Low Price$345.06
    High Price$374.17
  • 3 Months
    +6.29%
    Low Price$325.25
    High Price$374.17
  • 1 Year
    +27.78%
    Low Price$288.86
    High Price$374.17
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
364.44
370.05
363.60
369.11
+1.56%
969,917
11/09/2026
367.17
367.17
360.48
363.45
-0.43%
1,203,327
11/06/2026
362.30
368.30
362.30
365.02
-1.78%
1,627,225
11/05/2026
378.88
384.26
371.05
371.63
-0.68%
2,052,321
11/04/2026
370.16
374.60
366.10
374.17
+2.08%
1,726,619
11/03/2026
366.42
369.10
364.58
366.54
-0.66%
1,205,618
11/02/2026
365.00
370.29
364.12
368.98
+1.33%
1,433,191
10/30/2026
367.47
369.00
363.23
364.12
+0.51%
1,630,109
10/29/2026
360.25
362.49
358.24
362.28
+1.91%
1,869,070
10/28/2026
355.52
359.00
353.78
355.50
-0.21%
1,667,643
10/27/2026
355.05
356.59
352.42
356.25
-0.14%
1,638,108
10/26/2026
356.67
359.89
355.94
356.74
+0.46%
1,405,915
10/23/2026
362.91
364.49
354.97
355.11
-2.43%
1,661,005
10/22/2026
360.00
364.86
357.11
363.95
+2.54%
1,710,165
10/21/2026
356.50
357.29
351.61
354.95
-0.78%
2,334,535
10/20/2026
359.00
361.21
355.06
357.75
+0.42%
2,222,769
10/20/2026
$7.66 Earnings
10/19/2026
357.19
358.92
355.22
356.27
-0.98%
1,387,496
10/16/2026
353.05
359.84
350.28
359.79
+1.98%
1,534,762
10/15/2026
356.08
358.58
352.10
352.79
+0.75%
2,056,887
10/14/2026
346.09
351.09
343.78
350.15
+1.15%
1,473,845
10/13/2026
347.62
348.13
344.27
346.16
+0.32%
892,116
10/12/2026
343.11
346.40
342.76
345.06
+1.13%
836,660
10/09/2026
342.77
345.47
340.97
341.20
-0.75%
1,032,741
10/08/2026
335.27
344.97
335.27
343.78
+2.71%
1,234,407
10/07/2026
334.32
337.30
333.58
334.70
+0.15%
1,052,149
10/06/2026
330.10
336.00
329.45
334.21
+1.13%
1,277,270
10/05/2026
330.69
332.80
328.81
330.49
-0.12%
2,715,738
10/02/2026
330.71
332.01
328.35
330.89
-0.12%
2,002,989
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