NYSE - Delayed Quote
USD
Chubb Limited (CB)
341.59
-6.66
(-1.91%)
At close: September 4 at 4:00:03 PM EDT
347.56
+5.97
(+1.75%)
After hours: September 4 at 7:58:56 PM EDT
Trade Chubb on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
345.50
347.68
340.71
341.59
341.59
2,399,900
Sep 3, 2026
342.03
349.03
340.69
348.25
348.25
1,934,400
Sep 2, 2026
339.19
342.08
338.00
339.42
339.42
1,736,000
Sep 1, 2026
340.90
342.99
337.77
338.74
338.74
1,208,400
Aug 31, 2026
340.22
340.37
338.26
338.60
338.60
1,893,200
Aug 28, 2026
339.51
341.50
337.99
339.92
339.92
1,206,900
Aug 27, 2026
341.50
341.87
336.64
338.31
338.31
1,196,100
Aug 26, 2026
342.78
347.04
342.65
343.77
343.77
998,700
Aug 25, 2026
345.38
346.22
341.40
343.11
343.11
1,783,300
Aug 24, 2026
342.96
346.79
342.55
345.83
345.83
2,448,400
Aug 21, 2026
343.63
345.44
340.67
340.99
340.99
1,968,400
Aug 20, 2026
340.89
344.31
340.19
342.87
342.87
2,068,100
Aug 19, 2026
344.46
348.45
340.69
340.92
340.92
1,714,400
Aug 18, 2026
346.90
348.78
344.36
345.29
345.29
1,524,400
Aug 17, 2026
344.95
347.49
340.73
340.86
340.86
1,382,500
Aug 14, 2026
344.50
345.70
342.70
343.64
343.64
2,433,200
Aug 13, 2026
345.33
347.00
342.61
344.50
344.50
2,042,900
Aug 12, 2026
344.17
348.70
342.78
343.33
343.33
1,203,600
Aug 11, 2026
346.70
349.64
346.56
347.07
347.07
1,103,900
Aug 10, 2026
350.10
351.25
345.50
348.30
348.30
1,277,900
Aug 7, 2026
350.88
352.62
348.20
350.31
350.31
1,354,600
Aug 6, 2026
356.23
356.85
351.37
354.03
354.03
1,629,900
Aug 5, 2026
349.34
352.70
348.00
352.54
352.54
1,367,400
Aug 4, 2026
344.44
349.05
342.22
348.30
348.30
1,521,800
Aug 3, 2026
350.99
353.61
346.70
348.23
348.23
1,636,400
Jul 31, 2026
349.59
354.05
347.01
350.68
350.68
1,362,600
Jul 30, 2026
358.36
359.35
347.00
350.15
350.15
1,615,500
Jul 29, 2026
365.00
365.91
360.59
361.90
361.90
1,858,300
Jul 28, 2026
361.53
365.17
360.35
363.50
363.50
2,137,800
Jul 27, 2026
358.98
362.09
357.23
358.91
358.91
1,751,300
Jul 24, 2026
355.63
360.25
353.98
359.75
359.75
2,217,800
Jul 23, 2026
343.39
353.38
341.78
353.25
353.25
2,610,600
Jul 22, 2026
345.50
349.97
338.05
343.23
343.23
4,619,100
Jul 21, 2026
348.92
355.52
348.27
354.80
354.80
2,364,800
Jul 20, 2026
352.27
354.66
350.58
352.53
352.53
1,388,800
Jul 17, 2026
348.60
354.61
347.45
352.16
352.16
2,985,200
Jul 16, 2026
338.05
343.70
338.00
343.70
343.70
2,461,900
Jul 15, 2026
341.61
341.61
334.04
337.44
337.44
1,955,600
Jul 14, 2026
351.68
354.67
346.12
346.22
346.22
1,799,600
Jul 13, 2026
352.50
355.70
349.73
354.74
354.74
1,649,700
Jul 10, 2026
348.76
348.87
343.08
347.83
347.83
1,718,600
Jul 9, 2026
354.32
355.61
346.15
347.80
347.80
1,807,400
Jul 8, 2026
360.83
360.86
354.76
355.09
355.09
1,347,000
Jul 7, 2026
357.45
365.29
357.45
359.30
359.30
1,596,200
Jul 6, 2026
359.12
361.00
353.05
356.53
356.53
2,165,800
Jul 2, 2026
351.54
361.33
349.60
361.17
361.17
1,499,200
Jul 1, 2026
343.71
352.95
342.42
351.73
351.73
2,375,300
Jun 30, 2026
343.37
344.85
339.81
340.74
340.74
1,343,000
Jun 29, 2026
340.00
343.67
339.19
343.29
343.29
1,500,700
Jun 26, 2026
335.02
342.71
331.42
341.44
341.44
3,340,200
Jun 25, 2026
334.19
337.87
330.02
330.82
330.82
1,144,300
Jun 24, 2026
334.00
337.44
330.44
335.15
335.15
1,348,500
Jun 23, 2026
330.88
333.17
326.39
332.11
332.11
1,225,700
Jun 22, 2026
325.37
330.03
324.57
325.20
325.20
1,755,500
Jun 18, 2026
327.99
329.95
322.00
323.40
323.40
2,960,200
Jun 17, 2026
327.56
331.20
326.14
327.96
327.96
1,432,900
Jun 16, 2026
329.52
331.99
326.00
328.89
328.89
1,046,100
Jun 15, 2026
324.96
328.45
323.70
326.95
326.95
1,408,600
Jun 12, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
325.62
328.65
319.71
328.14
328.14
1,595,300
Jun 11, 2026
330.58
332.79
327.68
327.93
326.91
1,351,100
Jun 10, 2026
328.94
333.55
326.36
330.58
329.55
1,431,400
Jun 9, 2026
321.88
328.67
321.61
325.13
324.12
1,720,400
Jun 8, 2026
325.78
326.31
321.85
321.88
320.88
1,694,000
Jun 5, 2026
317.59
328.60
316.31
326.27
325.26
1,910,800
Jun 4, 2026
316.75
319.96
313.81
314.50
313.52
2,954,400
Jun 3, 2026
312.19
316.11
311.62
312.75
311.78
1,788,700
Jun 2, 2026
309.14
314.46
308.61
312.27
311.30
1,401,800
Jun 1, 2026
310.12
313.28
309.43
309.78
308.82
1,745,900
May 29, 2026
315.78
316.48
310.68
311.73
310.76
3,970,200
May 28, 2026
320.01
321.30
316.00
316.22
315.24
1,714,000
May 27, 2026
325.07
327.93
320.47
320.63
319.63
1,437,100
May 26, 2026
328.00
329.78
323.81
325.45
324.44
1,509,800
May 22, 2026
331.00
331.98
327.39
327.89
326.87
1,396,500
May 21, 2026
326.78
331.99
323.35
330.26
329.23
1,026,000
May 20, 2026
331.60
331.60
327.49
328.38
327.36
1,513,900
May 19, 2026
330.84
334.03
327.92
330.13
329.10
1,460,200
May 18, 2026
324.42
331.44
324.15
330.33
329.30
1,581,300
May 15, 2026
322.33
325.82
321.36
324.15
323.14
1,462,400
May 14, 2026
317.83
320.31
317.50
320.09
319.09
969,700
May 13, 2026
320.22
324.51
315.04
316.01
315.03
2,211,200
May 12, 2026
320.61
324.92
318.59
322.04
321.04
1,605,800
May 11, 2026
321.70
322.64
318.21
320.26
319.26
1,275,600
May 8, 2026
322.13
323.64
318.55
319.64
318.65
926,900
May 7, 2026
320.39
322.66
318.85
321.28
320.28
1,079,300
May 6, 2026
323.25
326.75
320.63
321.90
320.90
1,332,300
May 5, 2026
324.63
326.03
322.46
322.57
321.57
1,295,600
May 4, 2026
324.21
328.63
322.65
325.12
324.11
1,761,000
May 1, 2026
328.85
331.52
326.00
326.22
325.21
1,345,200
Apr 30, 2026
323.28
328.72
321.68
327.00
325.98
2,556,700
Apr 29, 2026
329.74
330.50
323.56
325.75
324.74
2,246,800
Apr 28, 2026
329.26
332.65
327.29
330.34
329.31
1,619,000
Apr 27, 2026
323.48
329.93
323.09
324.60
323.59
1,534,200
Apr 24, 2026
330.79
332.00
325.38
326.12
325.11
1,885,300
Apr 23, 2026
326.40
332.93
325.79
332.88
331.84
1,702,800
Apr 22, 2026
321.66
328.64
320.00
325.43
324.42
2,034,300
Apr 21, 2026
328.81
331.35
326.01
329.29
328.27
2,156,700
Apr 20, 2026
331.87
334.97
328.51
329.99
328.96
1,325,500
Apr 17, 2026
326.73
332.40
326.43
330.83
329.80
2,225,200
Apr 16, 2026
327.27
328.91
325.78
328.42
327.40
1,634,900
Apr 15, 2026
325.26
330.00
324.65
327.27
326.25
1,560,900
Apr 14, 2026
327.50
328.43
324.50
325.74
324.73
1,334,400
Apr 13, 2026
327.91
330.04
326.65
329.98
328.95
1,638,500
Apr 10, 2026
332.91
332.99
324.50
327.91
326.89
1,258,600
Apr 9, 2026
330.78
336.14
330.21
332.94
331.90
1,216,600
Apr 8, 2026
325.28
332.81
323.02
332.64
331.61
1,252,000
Apr 7, 2026
326.60
329.58
325.37
327.40
326.38
1,093,800
Apr 6, 2026
326.69
328.05
323.79
326.90
325.88
1,273,400
Apr 2, 2026
328.24
330.53
326.96
328.33
327.31
982,300
Apr 1, 2026
324.96
328.50
323.95
327.16
326.14
1,212,200
Mar 31, 2026
326.67
328.44
320.97
325.93
324.92
1,865,800
Mar 30, 2026
321.88
327.06
320.35
325.35
324.34
1,168,400
Mar 27, 2026
324.87
326.51
318.31
319.09
318.10
1,643,700
Mar 26, 2026
323.66
326.19
323.42
324.31
323.30
1,538,600
Mar 25, 2026
326.37
327.91
322.12
323.21
322.20
1,626,300
Mar 24, 2026
326.09
329.50
325.20
325.61
324.60
1,235,600
Mar 23, 2026
326.87
329.13
324.30
326.37
325.35
1,620,800
Mar 20, 2026
322.30
325.47
321.14
322.58
321.58
3,736,200
Mar 19, 2026
329.30
330.38
322.52
323.64
322.63
2,207,700
Mar 18, 2026
329.77
331.36
327.92
327.98
326.96
1,478,700
Mar 17, 2026
332.75
334.34
330.58
330.87
329.84
1,559,400
Mar 16, 2026
329.82
332.43
328.05
330.12
329.09
1,757,000
Mar 13, 2026
0.97
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
330.42
333.44
328.07
328.97
327.95
2,018,700
Mar 12, 2026
321.33
330.69
320.08
329.56
327.57
2,014,300
Mar 11, 2026
323.98
326.62
322.07
322.76
320.81
2,219,200
Mar 10, 2026
323.35
328.12
322.27
325.24
323.27
1,243,400
Mar 9, 2026
326.15
327.51
321.75
324.40
322.44
1,737,600
Mar 6, 2026
331.01
332.21
322.68
328.00
326.02
2,091,100
Mar 5, 2026
333.94
335.60
328.95
332.46
330.45
1,877,000
Mar 4, 2026
337.52
338.00
333.82
334.14
332.12
1,531,300
Mar 3, 2026
338.90
340.89
334.45
338.30
336.26
2,412,700
Mar 2, 2026
341.75
345.67
338.82
342.76
340.69
1,885,700
Feb 27, 2026
340.00
342.69
337.30
340.86
338.80
2,218,000
Feb 26, 2026
335.87
338.79
335.04
337.92
335.88
1,816,000
Feb 25, 2026
337.00
338.19
332.64
334.54
332.52
1,413,100
Feb 24, 2026
333.52
337.42
331.01
336.85
334.81
1,591,200
Feb 23, 2026
331.50
335.23
330.18
333.39
331.37
1,864,900
Feb 20, 2026
330.95
331.65
326.74
331.62
329.62
1,463,100
Feb 19, 2026
329.16
330.27
327.05
329.16
327.17
1,339,200
Feb 18, 2026
332.50
333.49
327.49
329.29
327.30
1,558,100
Feb 17, 2026
328.02
333.53
326.63
331.89
329.88
1,963,500
Feb 13, 2026
330.68
334.00
322.29
324.95
322.99
2,019,400
Feb 12, 2026
330.07
335.60
327.95
332.51
330.50
2,192,800
Feb 11, 2026
325.57
329.57
322.85
329.07
327.08
1,348,700
Feb 10, 2026
328.52
331.14
323.47
326.25
324.28
1,929,400
Feb 9, 2026
330.89
335.59
324.07
326.17
324.20
2,205,800
Feb 6, 2026
331.98
335.34
327.62
330.97
328.97
1,839,000
Feb 5, 2026
330.00
334.28
327.49
331.28
329.28
2,113,300
Feb 4, 2026
320.77
333.85
315.00
329.45
327.46
3,244,100
Feb 3, 2026
310.10
314.92
309.55
313.38
311.49
1,837,100
Feb 2, 2026
310.91
312.95
308.34
311.25
309.37
1,518,200
Jan 30, 2026
305.75
309.70
304.69
309.56
307.69
1,844,400
Jan 29, 2026
305.58
308.54
302.83
306.17
304.32
1,318,100
Jan 28, 2026
300.83
304.49
299.09
303.65
301.81
1,188,700
Jan 27, 2026
303.37
304.80
300.47
301.47
299.65
1,197,900
Jan 26, 2026
302.68
305.75
302.00
303.49
301.66
1,463,700
Jan 23, 2026
300.39
302.92
298.52
300.91
299.09
1,767,000
Jan 22, 2026
298.27
301.34
297.05
300.92
299.10
2,279,200
Jan 21, 2026
300.63
303.45
296.06
299.98
298.17
2,074,400
Jan 20, 2026
299.95
304.76
299.75
301.06
299.24
1,506,700
Jan 16, 2026
300.03
301.46
299.03
300.77
298.95
1,745,200
Jan 15, 2026
301.52
303.36
300.02
301.11
299.29
1,228,800
Jan 14, 2026
301.86
303.98
299.26
301.01
299.19
2,006,600
Jan 13, 2026
306.23
306.67
299.49
300.69
298.87
1,779,100
Jan 12, 2026
307.08
309.38
305.04
306.62
304.77
1,313,700
Jan 9, 2026
311.85
313.00
306.66
306.81
304.96
1,280,000
Jan 8, 2026
309.95
313.56
309.00
313.00
311.11
1,755,200
Jan 7, 2026
308.51
309.81
306.35
306.63
304.78
1,464,700
Jan 6, 2026
313.88
315.53
308.74
309.29
307.42
2,085,500
Jan 5, 2026
308.00
316.94
307.00
315.19
313.28
1,852,800
Jan 2, 2026
310.46
311.80
307.22
310.06
308.19
1,354,100
Dec 31, 2025
313.84
314.29
312.04
312.12
310.23
968,700
Dec 30, 2025
314.46
315.05
312.89
314.14
312.24
732,700
Dec 29, 2025
314.36
315.08
313.00
314.45
312.55
938,500
Dec 26, 2025
313.84
314.68
312.45
313.47
311.58
627,000
Dec 24, 2025
312.60
314.40
312.46
313.32
311.43
488,200
Dec 23, 2025
311.49
314.12
311.28
313.30
311.41
1,007,700
Dec 22, 2025
309.35
311.92
308.50
310.95
309.07
1,400,100
Dec 19, 2025
310.41
312.36
309.08
310.60
308.72
4,168,300
Dec 18, 2025
311.00
312.52
309.95
310.96
309.08
2,022,600
Dec 17, 2025
309.00
313.40
308.50
312.96
311.07
2,893,400
Dec 16, 2025
311.40
313.46
310.77
311.04
309.16
2,479,100
Dec 15, 2025
309.14
313.04
308.84
312.61
310.72
2,506,300
Dec 12, 2025
306.17
308.98
305.44
308.47
306.61
2,015,000
Dec 11, 2025
298.57
308.31
298.37
305.98
304.13
2,407,600
Dec 10, 2025
301.65
303.81
295.10
296.54
294.75
3,100,900
Dec 9, 2025
298.32
303.49
297.00
301.22
299.40
1,977,100
Dec 8, 2025
294.50
298.33
293.37
297.23
295.43
2,376,100
Dec 5, 2025
293.80
295.19
291.75
295.00
293.22
2,780,400
Dec 4, 2025
295.32
297.75
293.59
294.64
292.86
1,799,000
Dec 3, 2025
294.88
297.07
293.50
295.05
293.27
1,773,000
Dec 2, 2025
293.33
295.24
291.03
294.50
292.72
1,671,000
Dec 1, 2025
296.57
297.91
293.21
293.88
292.10
1,484,700
Nov 28, 2025
297.21
298.41
296.03
296.18
294.39
621,000
Nov 26, 2025
297.88
299.48
297.00
297.90
296.10
946,500
Nov 25, 2025
297.14
299.35
296.86
297.77
295.97
941,900
Nov 24, 2025
299.00
299.53
294.31
295.81
294.02
2,112,900
Nov 21, 2025
298.00
301.03
297.74
298.29
296.49
2,130,100
Nov 20, 2025
294.94
297.46
293.17
296.32
294.53
1,599,900
Nov 19, 2025
296.14
296.89
292.78
293.96
292.18
1,379,000
Nov 18, 2025
295.77
299.40
294.87
296.57
294.78
1,443,800
Nov 17, 2025
297.04
298.56
295.00
295.58
293.79
1,406,000
Nov 14, 2025
297.57
300.00
294.00
295.49
293.70
1,393,300
Nov 13, 2025
294.97
298.36
294.86
296.22
294.43
1,723,100
Nov 12, 2025
292.57
295.47
291.80
294.93
293.15
1,336,000
Nov 11, 2025
289.16
292.70
288.39
292.42
290.65
1,442,400
Nov 10, 2025
285.44
288.50
284.63
288.25
286.51
1,573,700
Nov 7, 2025
282.99
287.64
282.99
287.55
285.81
1,303,500
Nov 6, 2025
284.18
285.85
282.11
283.05
281.34
1,263,300
Nov 5, 2025
285.51
286.57
282.65
283.26
281.55
1,373,200
Nov 4, 2025
279.98
285.76
279.98
285.65
283.92
1,925,400
Nov 3, 2025
276.00
278.36
273.35
278.25
276.57
1,843,600
Oct 31, 2025
275.73
278.07
275.62
276.94
275.27
1,892,400
Oct 30, 2025
279.26
280.87
277.33
278.06
276.38
2,180,300
Oct 29, 2025
274.03
279.34
273.42
278.00
276.32
2,649,500
Oct 28, 2025
280.76
280.76
275.07
275.58
273.91
2,176,100
Oct 27, 2025
279.70
281.73
279.20
281.68
279.98
1,449,200
Oct 24, 2025
283.67
284.37
280.37
281.94
280.24
1,429,600
Oct 23, 2025
277.81
283.28
277.17
282.94
281.23
2,680,500
Oct 22, 2025
275.86
277.73
272.20
276.52
274.85
4,497,700
Oct 21, 2025
267.14
269.89
266.40
269.26
267.63
2,857,300
Oct 20, 2025
269.37
269.52
267.07
268.20
266.58
2,009,300
Oct 17, 2025
267.96
270.10
266.45
268.21
266.59
2,525,200
Oct 16, 2025
271.43
272.43
265.30
268.23
266.61
3,737,600
Oct 15, 2025
282.78
282.93
275.37
278.31
276.63
1,897,300
Oct 14, 2025
283.32
285.62
281.92
284.63
282.91
1,263,300
Oct 13, 2025
282.72
284.29
281.73
282.53
280.82
932,500
Oct 10, 2025
285.69
286.02
281.99
283.01
281.30
1,283,800
Oct 9, 2025
288.25
289.36
283.83
284.33
282.61
1,185,500
Oct 8, 2025
290.00
290.50
287.00
287.10
285.36
1,101,700
Oct 7, 2025
287.00
289.76
285.91
289.24
287.49
1,179,100
Oct 6, 2025
285.00
287.38
283.92
286.39
284.66
1,334,800
Oct 3, 2025
280.48
285.18
279.59
283.96
282.24
1,124,200
Oct 2, 2025
279.46
282.50
279.00
281.37
279.67
1,731,100
Oct 1, 2025
281.57
283.68
280.56
281.41
279.71
1,700,100
Sep 30, 2025
279.33
282.89
276.85
282.25
280.54
1,583,600
Sep 29, 2025
280.41
280.41
277.55
279.56
277.87
1,379,000
Sep 26, 2025
280.00
282.16
278.48
280.69
278.99
1,032,200
Sep 25, 2025
279.76
281.04
277.28
278.30
276.62
1,312,500
Sep 24, 2025
275.56
279.59
275.50
278.26
276.58
1,755,300
Sep 23, 2025
272.83
276.50
271.83
275.90
274.23
1,441,900
Sep 22, 2025
273.74
275.25
272.77
273.00
271.35
1,821,000
Sep 19, 2025
274.46
275.42
273.00
273.89
272.23
3,627,700
Sep 18, 2025
270.69
275.00
270.69
274.28
272.62
2,034,900
Sep 17, 2025
272.79
274.20
271.99
272.25
270.60
3,390,800
Sep 16, 2025
274.81
275.48
271.45
272.02
270.38
2,705,600
Sep 15, 2025
277.45
277.92
273.56
274.33
272.67
2,418,200
Sep 12, 2025
280.82
282.51
277.74
278.11
276.43
2,115,200
Sep 11, 2025
277.41
283.31
276.73
282.89
281.18
1,657,000
Sep 10, 2025
275.73
277.49
274.53
277.45
275.77
1,559,600
Sep 9, 2025
276.33
278.67
276.33
276.99
275.32
1,319,900
Sep 8, 2025
276.47
278.08
273.92
277.47
275.79
1,343,800
Sep 5, 2025
279.17
280.20
276.22
277.38
275.70
2,523,200
