CB
Chubb N (CB)
NYSE
$353.40+$2.72 (+0.77%)
Price as of Jul 31, 2026 7:48 PM EDT
  • $140.3B
    Market Cap
  • 32.82%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +2.92%
    Low Price$337.44
    High Price$363.50
  • 3 Months
    +7.58%
    Low Price$308.82
    High Price$363.50
  • 1 Year
    +32.82%
    Low Price$264.31
    High Price$363.50
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
349.59
354.05
347.01
350.68
+0.15%
1,362,598
07/30/2026
358.36
359.35
347.00
350.15
-3.25%
1,615,557
07/29/2026
365.00
365.91
360.59
361.90
-0.44%
1,920,828
07/28/2026
361.53
365.17
360.35
363.50
+1.28%
2,137,452
07/27/2026
358.98
362.09
357.23
358.91
-0.23%
1,751,323
07/24/2026
355.63
360.25
353.98
359.75
+1.84%
2,217,917
07/23/2026
343.39
353.38
341.78
353.25
+2.92%
2,610,640
07/22/2026
345.50
349.97
338.05
343.23
-3.26%
4,619,539
07/21/2026
348.92
355.52
348.27
354.80
+0.64%
2,364,783
07/21/2026
$7.26 Earnings
07/20/2026
352.27
354.66
350.58
352.53
+0.11%
1,388,948
07/17/2026
348.60
354.61
347.45
352.16
+2.46%
2,985,432
07/16/2026
338.05
343.70
338.00
343.70
+1.86%
2,464,472
07/15/2026
341.61
341.61
334.04
337.44
-2.54%
1,955,679
07/14/2026
351.68
354.67
346.12
346.22
-2.40%
1,799,584
07/13/2026
352.50
355.70
349.73
354.74
+1.99%
1,649,724
07/10/2026
348.76
348.87
343.08
347.83
+0.009%
1,718,664
07/09/2026
354.32
355.61
346.15
347.80
-2.05%
1,807,410
07/08/2026
360.83
360.86
354.76
355.09
-1.17%
1,346,996
07/07/2026
357.45
365.29
357.45
359.30
+0.78%
1,596,436
07/06/2026
359.12
361.00
353.05
356.53
-1.28%
2,165,874
07/02/2026
351.54
361.33
349.60
361.17
+2.68%
1,499,536
07/01/2026
343.71
352.95
342.42
351.73
+3.23%
2,373,876
06/30/2026
343.37
344.85
339.81
340.74
-0.74%
1,343,137
06/29/2026
340.00
343.67
339.19
343.29
+0.54%
1,500,835
06/26/2026
335.02
342.71
331.42
341.44
+3.21%
3,340,245
06/25/2026
334.19
337.87
330.02
330.82
-1.29%
1,144,351
06/24/2026
334.00
337.44
330.44
335.15
+0.92%
1,348,477
06/23/2026
330.88
333.17
326.39
332.11
+2.12%
1,225,741
06/22/2026
325.37
330.03
324.57
325.20
+0.56%
1,755,504
06/18/2026
327.99
329.95
322.00
323.40
-1.39%
2,960,572
06/17/2026
327.56
331.20
326.14
327.96
-0.28%
1,432,931
06/16/2026
329.52
331.99
326.00
328.89
+0.59%
1,046,120
06/15/2026
324.96
328.45
323.70
326.95
-0.36%
1,408,576
06/12/2026
325.62
328.65
319.71
328.14
+0.38%
1,595,513
06/12/2026
$1.02 Dividend
06/11/2026
329.55
331.75
326.66
326.91
-0.80%
1,351,292
06/10/2026
327.92
332.51
325.34
329.55
+1.68%
1,431,424
06/09/2026
320.88
327.65
320.61
324.12
+1.01%
1,720,452
06/08/2026
324.77
325.30
320.85
320.88
-1.35%
1,694,154
06/05/2026
316.60
327.58
315.33
325.26
+3.74%
1,910,804
06/04/2026
315.76
318.96
312.83
313.52
+0.56%
2,956,483
06/03/2026
311.22
315.13
310.65
311.78
+0.15%
1,785,986
06/02/2026
308.18
313.48
307.65
311.30
+0.80%
1,414,571
06/01/2026
309.16
312.31
308.47
308.82
-0.63%
1,745,945
05/29/2026
314.80
315.50
309.71
310.76
-1.42%
3,970,850
05/28/2026
319.01
320.30
315.01
315.24
-1.38%
1,714,035
05/27/2026
324.06
326.91
319.47
319.63
-1.48%
1,437,275
05/26/2026
326.98
328.75
322.80
324.44
-0.74%
1,509,841
05/22/2026
329.97
330.95
326.37
326.87
-0.72%
1,396,540
05/21/2026
325.76
330.96
322.34
329.23
+0.57%
1,026,063
05/20/2026
330.57
330.57
326.47
327.36
-0.53%
1,513,896
05/19/2026
329.81
332.99
326.90
329.10
-0.06%
1,460,198
05/18/2026
323.41
330.41
323.14
329.30
+1.91%
1,581,306
05/15/2026
321.33
324.81
320.36
323.14
+1.27%
1,462,555
05/14/2026
316.84
319.31
316.51
319.09
+1.29%
969,773
05/13/2026
319.22
323.50
314.06
315.03
-1.87%
2,211,320
05/12/2026
319.61
323.91
317.60
321.04
+0.56%
1,605,784
05/11/2026
320.70
321.64
317.22
319.26
+0.19%
1,275,647
05/08/2026
321.13
322.63
317.56
318.65
-0.51%
926,967
05/07/2026
319.39
321.66
317.86
320.28
-0.19%
1,079,314
05/06/2026
322.24
325.73
319.63
320.90
-0.21%
1,332,314
05/05/2026
323.62
325.01
321.46
321.57
-0.78%
1,295,651
05/04/2026
323.20
327.61
321.65
324.11
-0.34%
1,761,095
05/01/2026
327.83
330.49
324.99
325.21
-0.24%
1,345,211
04/30/2026
322.27
327.70
320.68
325.98
+0.38%
2,556,831
04/29/2026
328.71
329.47
322.55
324.74
-1.39%
2,247,201
04/28/2026
328.24
331.61
326.27
329.31
+1.77%
1,619,129
04/27/2026
322.47
328.90
322.09
323.59
-0.47%
1,534,294
04/24/2026
329.76
330.97
324.37
325.11
-2.03%
1,885,353
04/23/2026
325.38
331.89
324.78
331.84
+2.29%
1,702,886
04/22/2026
320.66
327.62
319.00
324.42
-1.17%
2,034,529
04/21/2026
327.79
330.32
325.00
328.27
-0.21%
2,156,537
04/21/2026
$6.82 Earnings
04/20/2026
330.84
333.93
327.49
328.96
-0.25%
1,325,448
04/17/2026
325.71
331.37
325.41
329.80
+0.73%
2,225,216
04/16/2026
326.25
327.88
324.77
327.40
+0.35%
1,634,913
04/15/2026
324.25
328.97
323.64
326.25
+0.47%
1,560,955
04/14/2026
326.48
327.41
323.49
324.73
-1.28%
1,334,573
04/13/2026
326.89
329.01
325.63
328.95
+0.63%
1,638,564
04/10/2026
331.87
331.95
323.49
326.89
-1.51%
1,258,462
04/09/2026
329.75
335.09
329.18
331.90
+0.09%
1,216,582
04/08/2026
324.27
331.77
322.02
331.61
+1.60%
1,252,027
04/07/2026
325.58
328.55
324.36
326.38
+0.15%
1,093,784
04/06/2026
325.67
327.03
322.78
325.88
-0.44%
1,273,431
04/02/2026
327.22
329.50
325.95
327.31
+0.36%
982,454
04/01/2026
323.95
327.47
322.94
326.14
+0.38%
1,212,281
03/31/2026
325.65
327.42
319.97
324.92
+0.18%
1,866,081
03/30/2026
320.88
326.04
319.35
324.34
+1.96%
1,168,389
03/27/2026
323.86
325.49
317.32
318.10
-1.61%
1,643,671
03/26/2026
322.65
325.18
322.41
323.30
+0.34%
1,538,612
03/25/2026
325.35
326.89
321.12
322.20
-0.74%
1,626,271
03/24/2026
325.08
328.48
324.19
324.60
-0.23%
1,235,678
03/23/2026
325.85
328.11
323.29
325.35
+1.17%
1,620,826
03/20/2026
321.30
324.45
320.14
321.58
-0.33%
3,736,067
03/19/2026
328.28
329.35
321.52
322.63
-1.32%
2,207,873
03/18/2026
328.74
330.33
326.90
326.96
-0.87%
1,478,709
03/17/2026
331.72
333.30
329.55
329.84
+0.23%
1,559,336
03/16/2026
328.79
331.40
327.03
329.09
+0.35%
1,757,035
03/13/2026
329.39
332.40
327.05
327.95
+0.12%
2,018,734