Chubb Ltd (CB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 350.88 | 352.62 | 348.20 | 350.31 | -1.05% | 1,354,698 |
| 2026-08-06 | 356.23 | 356.85 | 351.37 | 354.03 | +0.42% | 1,629,917 |
| 2026-08-05 | 349.34 | 352.70 | 348.00 | 352.54 | +1.22% | 1,367,464 |
| 2026-08-04 | 344.44 | 349.05 | 342.22 | 348.30 | +0.02% | 1,521,840 |
| 2026-08-03 | 350.99 | 353.61 | 346.70 | 348.23 | -0.70% | 1,636,582 |
| 2026-07-31 | 349.59 | 354.05 | 347.01 | 350.68 | +0.15% | 1,362,598 |
| 2026-07-30 | 358.36 | 359.35 | 347.00 | 350.15 | -3.25% | 1,615,555 |
| 2026-07-29 | 365.00 | 365.91 | 360.59 | 361.90 | -0.44% | 1,858,322 |
| 2026-07-28 | 361.53 | 365.17 | 360.35 | 363.50 | +1.28% | 2,137,998 |
| 2026-07-27 | 358.98 | 362.09 | 357.23 | 358.91 | -0.23% | 1,751,322 |
| 2026-07-24 | 355.63 | 360.25 | 353.98 | 359.75 | +1.84% | 2,217,915 |
| 2026-07-23 | 343.39 | 353.38 | 341.78 | 353.25 | +2.92% | 2,610,638 |
| 2026-07-22 | 345.50 | 349.97 | 338.05 | 343.23 | -3.26% | 4,619,539 |
| 2026-07-21 | 348.92 | 355.52 | 348.27 | 354.80 | +0.64% | 2,364,781 |
| 2026-07-20 | 352.27 | 354.66 | 350.57 | 352.53 | +0.11% | 1,388,946 |
| 2026-07-17 | 348.60 | 354.61 | 347.45 | 352.16 | +2.46% | 2,985,431 |
| 2026-07-16 | 338.05 | 343.70 | 338.00 | 343.70 | +1.86% | 2,462,003 |
| 2026-07-15 | 341.61 | 341.61 | 334.04 | 337.44 | -2.54% | 1,955,679 |
| 2026-07-14 | 351.68 | 354.67 | 346.12 | 346.22 | -2.40% | 1,799,583 |
| 2026-07-13 | 352.50 | 355.69 | 349.73 | 354.74 | +1.99% | 1,649,723 |
| 2026-07-10 | 348.76 | 348.87 | 343.08 | 347.83 | +0.01% | 1,718,662 |
| 2026-07-09 | 354.32 | 355.61 | 346.15 | 347.80 | -2.05% | 1,807,409 |
| 2026-07-08 | 360.83 | 360.86 | 354.76 | 355.09 | -1.17% | 1,347,018 |
| 2026-07-07 | 357.45 | 365.29 | 357.45 | 359.30 | +0.78% | 1,596,436 |
| 2026-07-06 | 359.12 | 361.00 | 353.05 | 356.53 | -1.28% | 2,165,878 |
| 2026-07-02 | 351.54 | 361.33 | 349.60 | 361.17 | +2.68% | 1,499,534 |
| 2026-07-01 | 343.71 | 352.95 | 342.42 | 351.73 | +3.23% | 2,375,329 |
| 2026-06-30 | 343.37 | 344.85 | 339.81 | 340.74 | -0.74% | 1,343,134 |
| 2026-06-29 | 340.00 | 343.67 | 339.19 | 343.29 | +0.54% | 1,500,834 |
| 2026-06-26 | 335.02 | 342.71 | 331.42 | 341.44 | +3.21% | 3,340,244 |
| 2026-06-25 | 334.19 | 337.87 | 330.02 | 330.82 | -1.29% | 1,144,351 |
| 2026-06-24 | 334.00 | 337.44 | 330.44 | 335.15 | +0.92% | 1,348,476 |
| 2026-06-23 | 330.88 | 333.17 | 326.39 | 332.11 | +2.12% | 1,225,740 |
| 2026-06-22 | 325.37 | 330.03 | 324.57 | 325.20 | +0.56% | 1,755,503 |
| 2026-06-18 | 327.99 | 329.95 | 322.00 | 323.40 | -1.39% | 2,960,305 |
| 2026-06-17 | 327.56 | 331.20 | 326.14 | 327.96 | -0.28% | 1,432,929 |
| 2026-06-16 | 329.52 | 331.99 | 326.00 | 328.89 | +0.59% | 1,046,119 |
| 2026-06-15 | 324.96 | 328.45 | 323.70 | 326.95 | -0.36% | 1,408,575 |
| 2026-06-12 | 325.62 | 328.64 | 319.71 | 328.14 | +0.06% | 1,595,507 |
| 2026-06-11 | 330.58 | 332.79 | 327.68 | 327.93 | -0.80% | 1,351,290 |
| 2026-06-10 | 328.94 | 333.55 | 326.36 | 330.58 | +1.68% | 1,431,433 |
| 2026-06-09 | 321.88 | 328.67 | 321.61 | 325.13 | +1.01% | 1,720,451 |
| 2026-06-08 | 325.78 | 326.31 | 321.85 | 321.88 | -1.35% | 1,694,153 |
| 2026-06-05 | 317.59 | 328.60 | 316.31 | 326.27 | +3.74% | 1,910,794 |
| 2026-06-04 | 316.75 | 319.96 | 313.81 | 314.50 | +0.56% | 2,954,352 |
| 2026-06-03 | 312.19 | 316.11 | 311.62 | 312.75 | +0.15% | 1,788,900 |
| 2026-06-02 | 309.14 | 314.46 | 308.61 | 312.27 | +0.80% | 1,401,793 |
| 2026-06-01 | 310.12 | 313.28 | 309.43 | 309.78 | -0.63% | 1,745,946 |
| 2026-05-29 | 315.78 | 316.48 | 310.68 | 311.73 | -1.42% | 3,970,848 |
| 2026-05-28 | 320.01 | 321.30 | 316.00 | 316.22 | -1.38% | 1,714,043 |
| 2026-05-27 | 325.07 | 327.93 | 320.46 | 320.63 | -1.48% | 1,421,537 |
| 2026-05-26 | 328.00 | 329.78 | 323.81 | 325.45 | -0.74% | 1,509,840 |
| 2026-05-22 | 331.00 | 331.98 | 327.39 | 327.89 | -0.72% | 1,396,485 |
| 2026-05-21 | 326.78 | 331.99 | 323.35 | 330.26 | +0.57% | 1,026,145 |
| 2026-05-20 | 331.60 | 331.60 | 327.49 | 328.38 | -0.53% | 1,513,894 |
| 2026-05-19 | 330.84 | 334.03 | 327.92 | 330.13 | -0.06% | 1,460,237 |
| 2026-05-18 | 324.42 | 331.44 | 324.15 | 330.33 | +1.91% | 1,581,305 |
| 2026-05-15 | 322.33 | 325.82 | 321.36 | 324.15 | +1.27% | 1,462,554 |
| 2026-05-14 | 317.83 | 320.31 | 317.50 | 320.09 | +1.29% | 969,772 |
| 2026-05-13 | 320.22 | 324.51 | 315.04 | 316.01 | -1.87% | 2,211,319 |
| 2026-05-12 | 320.61 | 324.92 | 318.59 | 322.04 | +0.56% | 1,605,783 |
| 2026-05-11 | 321.70 | 322.64 | 318.21 | 320.26 | +0.19% | 1,275,646 |
| 2026-05-08 | 322.13 | 323.64 | 318.55 | 319.64 | -0.51% | 926,967 |
| 2026-05-07 | 320.39 | 322.66 | 318.85 | 321.28 | -0.19% | 1,079,314 |
| 2026-05-06 | 323.25 | 326.75 | 320.63 | 321.90 | -0.21% | 1,332,313 |
| 2026-05-05 | 324.63 | 326.02 | 322.46 | 322.57 | -0.78% | 1,295,651 |
| 2026-05-04 | 324.21 | 328.63 | 322.65 | 325.12 | -0.34% | 1,761,094 |
| 2026-05-01 | 328.85 | 331.52 | 326.00 | 326.22 | -0.24% | 1,345,211 |
| 2026-04-30 | 323.28 | 328.72 | 321.68 | 327.00 | +0.38% | 2,556,830 |
| 2026-04-29 | 329.74 | 330.50 | 323.56 | 325.75 | -1.39% | 2,247,199 |
| 2026-04-28 | 329.26 | 332.64 | 327.29 | 330.34 | +1.77% | 1,619,127 |
| 2026-04-27 | 323.48 | 329.93 | 323.09 | 324.60 | -0.47% | 1,534,296 |
| 2026-04-24 | 330.79 | 332.00 | 325.38 | 326.12 | -2.03% | 1,885,353 |
| 2026-04-23 | 326.39 | 332.93 | 325.79 | 332.88 | +2.29% | 1,702,886 |
| 2026-04-22 | 321.66 | 328.64 | 320.00 | 325.43 | -1.17% | 2,034,529 |
| 2026-04-21 | 328.81 | 331.35 | 326.01 | 329.29 | -0.21% | 2,156,690 |
| 2026-04-20 | 331.87 | 334.97 | 328.51 | 329.99 | -0.25% | 1,325,505 |
| 2026-04-17 | 326.73 | 332.40 | 326.43 | 330.83 | +0.73% | 2,225,216 |
| 2026-04-16 | 327.27 | 328.90 | 325.78 | 328.42 | +0.35% | 1,634,913 |
| 2026-04-15 | 325.26 | 330.00 | 324.65 | 327.27 | +0.47% | 1,560,955 |
| 2026-04-14 | 327.50 | 328.43 | 324.50 | 325.74 | -1.28% | 1,334,573 |
| 2026-04-13 | 327.91 | 330.04 | 326.65 | 329.98 | +0.63% | 1,638,563 |
| 2026-04-10 | 332.91 | 332.99 | 324.50 | 327.91 | -1.51% | 1,258,574 |
| 2026-04-09 | 330.78 | 336.14 | 330.21 | 332.94 | +0.09% | 1,216,723 |
| 2026-04-08 | 325.28 | 332.81 | 323.02 | 332.64 | +1.60% | 1,252,027 |
| 2026-04-07 | 326.60 | 329.58 | 325.37 | 327.40 | +0.15% | 1,093,784 |
| 2026-04-06 | 326.69 | 328.05 | 323.79 | 326.90 | -0.44% | 1,273,431 |
| 2026-04-02 | 328.24 | 330.53 | 326.96 | 328.33 | +0.36% | 982,454 |
| 2026-04-01 | 324.96 | 328.50 | 323.95 | 327.16 | +0.38% | 1,212,281 |
| 2026-03-31 | 326.67 | 328.44 | 320.97 | 325.93 | +0.18% | 1,866,081 |
| 2026-03-30 | 321.88 | 327.06 | 320.35 | 325.35 | +1.96% | 1,168,389 |
| 2026-03-27 | 324.87 | 326.51 | 318.31 | 319.09 | -1.61% | 1,643,671 |
| 2026-03-26 | 323.65 | 326.19 | 323.42 | 324.31 | +0.34% | 1,538,612 |
| 2026-03-25 | 326.37 | 327.91 | 322.12 | 323.21 | -0.74% | 1,626,271 |
| 2026-03-24 | 326.09 | 329.50 | 325.20 | 325.61 | -0.23% | 1,235,678 |
| 2026-03-23 | 326.87 | 329.13 | 324.30 | 326.37 | +1.17% | 1,620,826 |
| 2026-03-20 | 322.30 | 325.46 | 321.13 | 322.58 | -0.33% | 3,736,200 |
| 2026-03-19 | 329.30 | 330.38 | 322.52 | 323.64 | -1.32% | 2,207,873 |
| 2026-03-18 | 329.77 | 331.36 | 327.92 | 327.98 | -0.87% | 1,478,709 |
| 2026-03-17 | 332.75 | 334.34 | 330.58 | 330.87 | +0.23% | 1,559,430 |
| 2026-03-16 | 329.82 | 332.43 | 328.05 | 330.12 | +0.35% | 1,757,035 |
| 2026-03-13 | 330.42 | 333.44 | 328.07 | 328.97 | -0.18% | 2,018,734 |
| 2026-03-12 | 321.33 | 330.69 | 320.08 | 329.56 | +2.11% | 2,014,441 |
| 2026-03-11 | 323.98 | 326.62 | 322.07 | 322.76 | -0.76% | 2,219,299 |
| 2026-03-10 | 323.35 | 328.12 | 322.27 | 325.24 | +0.26% | 1,243,361 |
| 2026-03-09 | 326.15 | 327.51 | 321.75 | 324.40 | -1.10% | 1,737,653 |
| 2026-03-06 | 331.01 | 332.21 | 322.68 | 328.00 | -1.34% | 2,091,159 |
| 2026-03-05 | 333.94 | 335.60 | 328.95 | 332.46 | -0.50% | 1,877,006 |
| 2026-03-04 | 337.52 | 338.00 | 333.82 | 334.14 | -1.23% | 1,531,353 |
| 2026-03-03 | 338.90 | 340.89 | 334.45 | 338.30 | -1.30% | 2,412,711 |
| 2026-03-02 | 341.75 | 345.67 | 338.82 | 342.76 | +0.56% | 1,886,011 |
| 2026-02-27 | 340.00 | 342.69 | 337.30 | 340.86 | +0.87% | 2,218,011 |
| 2026-02-26 | 335.87 | 338.79 | 335.04 | 337.92 | +1.01% | 1,815,955 |
| 2026-02-25 | 337.00 | 338.19 | 332.64 | 334.54 | -0.69% | 1,413,131 |
| 2026-02-24 | 333.52 | 337.42 | 331.01 | 336.85 | +1.04% | 1,591,381 |
| 2026-02-23 | 331.50 | 335.23 | 330.18 | 333.39 | +0.53% | 1,864,933 |
| 2026-02-20 | 330.95 | 331.65 | 326.74 | 331.62 | +0.75% | 1,463,069 |
| 2026-02-19 | 329.16 | 330.27 | 327.05 | 329.16 | -0.04% | 1,339,253 |
| 2026-02-18 | 332.50 | 333.49 | 327.49 | 329.29 | -0.78% | 1,558,159 |
| 2026-02-17 | 328.02 | 333.53 | 326.63 | 331.89 | +2.14% | 1,963,512 |
| 2026-02-13 | 330.68 | 334.00 | 322.29 | 324.95 | -2.27% | 2,019,361 |
| 2026-02-12 | 330.07 | 335.60 | 327.95 | 332.51 | +1.05% | 2,192,855 |
| 2026-02-11 | 325.57 | 329.56 | 322.85 | 329.07 | +0.86% | 1,348,671 |
| 2026-02-10 | 328.52 | 331.14 | 323.46 | 326.25 | +0.02% | 1,929,417 |
| 2026-02-09 | 330.89 | 335.59 | 324.07 | 326.17 | -1.45% | 2,205,809 |
| 2026-02-06 | 331.98 | 335.34 | 327.62 | 330.97 | -0.09% | 1,839,018 |
| 2026-02-05 | 330.00 | 334.28 | 327.49 | 331.28 | +0.56% | 2,113,344 |
| 2026-02-04 | 320.77 | 333.85 | 315.00 | 329.45 | +5.13% | 3,244,124 |
| 2026-02-03 | 310.10 | 314.92 | 309.55 | 313.38 | +0.68% | 1,837,375 |
| 2026-02-02 | 310.91 | 312.95 | 308.34 | 311.25 | +0.55% | 1,518,585 |
| 2026-01-30 | 305.75 | 309.70 | 304.69 | 309.56 | +1.11% | 1,844,458 |
| 2026-01-29 | 305.58 | 308.54 | 302.83 | 306.17 | +0.83% | 1,318,143 |
| 2026-01-28 | 300.83 | 304.49 | 299.09 | 303.65 | +0.72% | 1,188,687 |
| 2026-01-27 | 303.37 | 304.80 | 300.47 | 301.47 | -0.67% | 1,197,912 |
| 2026-01-26 | 302.68 | 305.75 | 302.00 | 303.49 | +0.86% | 1,463,692 |
| 2026-01-23 | 300.39 | 302.92 | 298.52 | 300.91 | -0.00% | 1,767,012 |
| 2026-01-22 | 298.27 | 301.34 | 297.05 | 300.92 | +0.31% | 2,279,283 |
| 2026-01-21 | 300.63 | 303.45 | 296.06 | 299.98 | -0.36% | 2,074,431 |
| 2026-01-20 | 299.95 | 304.76 | 299.75 | 301.06 | +0.10% | 1,506,708 |
| 2026-01-16 | 300.03 | 301.46 | 299.03 | 300.77 | -0.11% | 1,745,411 |
| 2026-01-15 | 301.52 | 303.36 | 300.02 | 301.11 | +0.03% | 1,228,880 |
| 2026-01-14 | 301.86 | 303.98 | 299.26 | 301.01 | +0.11% | 2,006,793 |
| 2026-01-13 | 306.23 | 306.67 | 299.49 | 300.69 | -1.93% | 1,779,192 |
| 2026-01-12 | 307.08 | 309.38 | 305.04 | 306.62 | -0.06% | 1,314,120 |
| 2026-01-09 | 311.85 | 313.00 | 306.66 | 306.81 | -1.98% | 1,280,050 |
| 2026-01-08 | 309.95 | 313.56 | 309.00 | 313.00 | +2.08% | 1,755,281 |
| 2026-01-07 | 308.51 | 309.81 | 306.35 | 306.63 | -0.86% | 1,464,710 |
| 2026-01-06 | 313.88 | 315.53 | 308.74 | 309.29 | -1.87% | 2,085,605 |
| 2026-01-05 | 308.00 | 316.94 | 307.00 | 315.19 | +1.65% | 1,852,834 |
| 2026-01-02 | 310.46 | 311.80 | 307.22 | 310.06 | -0.66% | 1,354,100 |
| 2025-12-31 | 313.84 | 314.29 | 312.04 | 312.12 | -0.64% | 968,721 |
| 2025-12-30 | 314.46 | 315.05 | 312.89 | 314.14 | -0.10% | 732,960 |
| 2025-12-29 | 314.36 | 315.07 | 313.00 | 314.45 | +0.31% | 938,537 |
| 2025-12-26 | 313.84 | 314.68 | 312.44 | 313.47 | +0.05% | 626,989 |
| 2025-12-24 | 312.60 | 314.40 | 312.45 | 313.32 | +0.01% | 488,192 |
| 2025-12-23 | 311.49 | 314.12 | 311.27 | 313.30 | +0.76% | 1,007,806 |
| 2025-12-22 | 309.35 | 311.92 | 308.50 | 310.95 | +0.11% | 1,400,108 |
| 2025-12-19 | 310.41 | 312.36 | 309.08 | 310.60 | -0.12% | 4,168,304 |
| 2025-12-18 | 311.00 | 312.52 | 309.95 | 310.96 | -0.64% | 2,022,609 |
| 2025-12-17 | 309.00 | 313.40 | 308.50 | 312.96 | +0.62% | 2,893,598 |
| 2025-12-16 | 311.40 | 313.46 | 310.77 | 311.04 | -0.50% | 2,479,099 |
| 2025-12-15 | 309.14 | 313.04 | 308.84 | 312.61 | +1.34% | 2,506,446 |
| 2025-12-12 | 306.17 | 308.98 | 305.44 | 308.47 | +0.81% | 2,015,010 |
| 2025-12-11 | 298.57 | 308.31 | 298.37 | 305.98 | +3.18% | 2,407,721 |
| 2025-12-10 | 301.65 | 303.81 | 295.10 | 296.54 | -1.55% | 3,100,907 |
| 2025-12-09 | 298.32 | 303.49 | 297.00 | 301.22 | +1.34% | 1,977,234 |
| 2025-12-08 | 294.50 | 298.33 | 293.37 | 297.23 | +0.76% | 2,376,061 |
| 2025-12-05 | 293.80 | 295.19 | 291.75 | 295.00 | +0.12% | 2,780,444 |
| 2025-12-04 | 295.32 | 297.75 | 293.59 | 294.64 | -0.14% | 1,799,177 |
| 2025-12-03 | 294.88 | 297.07 | 293.50 | 295.05 | +0.19% | 1,772,977 |
| 2025-12-02 | 293.33 | 295.24 | 291.03 | 294.50 | +0.21% | 1,670,988 |
| 2025-12-01 | 296.57 | 297.91 | 293.21 | 293.88 | -0.78% | 1,403,940 |
| 2025-11-28 | 297.21 | 298.41 | 296.03 | 296.18 | -0.58% | 620,986 |
| 2025-11-26 | 297.88 | 299.48 | 297.00 | 297.90 | +0.04% | 946,482 |
| 2025-11-25 | 297.14 | 299.35 | 296.86 | 297.77 | +0.66% | 941,934 |
| 2025-11-24 | 299.00 | 299.52 | 294.31 | 295.81 | -0.83% | 2,112,852 |
| 2025-11-21 | 298.00 | 301.03 | 297.74 | 298.29 | +0.66% | 2,130,166 |
| 2025-11-20 | 294.94 | 297.46 | 293.17 | 296.32 | +0.80% | 1,600,153 |
| 2025-11-19 | 296.14 | 296.89 | 292.78 | 293.96 | -0.88% | 1,379,130 |
| 2025-11-18 | 295.77 | 299.40 | 294.87 | 296.57 | +0.33% | 1,443,764 |
| 2025-11-17 | 297.04 | 298.56 | 295.00 | 295.58 | +0.03% | 1,406,029 |
| 2025-11-14 | 297.57 | 300.00 | 294.00 | 295.49 | -0.25% | 1,393,285 |
| 2025-11-13 | 294.97 | 298.36 | 294.86 | 296.22 | +0.44% | 1,723,106 |
| 2025-11-12 | 292.57 | 295.47 | 291.80 | 294.93 | +0.86% | 1,336,057 |
| 2025-11-11 | 289.16 | 292.70 | 288.39 | 292.42 | +1.45% | 1,442,416 |
| 2025-11-10 | 285.44 | 288.50 | 284.63 | 288.25 | +0.24% | 1,573,675 |
| 2025-11-07 | 282.99 | 287.64 | 282.99 | 287.55 | +1.59% | 1,303,503 |
| 2025-11-06 | 284.18 | 285.85 | 282.11 | 283.05 | -0.07% | 1,263,373 |
| 2025-11-05 | 285.51 | 286.57 | 282.65 | 283.26 | -0.84% | 1,373,245 |
| 2025-11-04 | 279.98 | 285.76 | 279.98 | 285.65 | +2.66% | 1,925,548 |
| 2025-11-03 | 276.00 | 278.36 | 273.35 | 278.25 | +0.47% | 1,843,626 |
| 2025-10-31 | 275.73 | 278.06 | 275.62 | 276.94 | -0.40% | 1,892,465 |
| 2025-10-30 | 279.26 | 280.87 | 277.33 | 278.06 | +0.02% | 2,180,375 |
| 2025-10-29 | 274.03 | 279.33 | 273.42 | 278.00 | +0.88% | 2,649,542 |
| 2025-10-28 | 280.76 | 280.76 | 275.07 | 275.58 | -2.17% | 2,176,274 |
| 2025-10-27 | 279.70 | 281.73 | 279.20 | 281.68 | -0.09% | 1,449,390 |
| 2025-10-24 | 283.67 | 284.37 | 280.37 | 281.94 | -0.35% | 1,429,652 |
| 2025-10-23 | 277.81 | 283.28 | 277.17 | 282.94 | +2.32% | 2,680,850 |
| 2025-10-22 | 275.86 | 277.73 | 272.19 | 276.52 | +2.70% | 4,497,908 |
| 2025-10-21 | 267.14 | 269.89 | 266.40 | 269.26 | +0.40% | 2,857,312 |
| 2025-10-20 | 269.37 | 269.52 | 267.07 | 268.20 | -0.00% | 2,009,621 |
| 2025-10-17 | 267.96 | 270.10 | 266.45 | 268.21 | -0.01% | 2,525,161 |
| 2025-10-16 | 271.43 | 272.43 | 265.30 | 268.23 | -3.62% | 3,737,762 |
| 2025-10-15 | 282.78 | 282.93 | 275.37 | 278.31 | -2.22% | 1,897,302 |
| 2025-10-14 | 283.32 | 285.62 | 281.92 | 284.63 | +0.74% | 1,263,277 |
| 2025-10-13 | 282.72 | 284.29 | 281.73 | 282.53 | -0.17% | 932,532 |
| 2025-10-10 | 285.69 | 286.02 | 281.99 | 283.01 | -0.46% | 1,283,862 |
| 2025-10-09 | 288.25 | 289.36 | 283.83 | 284.33 | -0.96% | 1,185,550 |
| 2025-10-08 | 290.00 | 290.50 | 287.00 | 287.10 | -0.74% | 1,101,803 |
| 2025-10-07 | 287.00 | 289.76 | 285.91 | 289.24 | +1.00% | 1,179,144 |
| 2025-10-06 | 285.00 | 287.38 | 283.92 | 286.39 | +0.86% | 1,334,765 |
| 2025-10-03 | 280.48 | 285.18 | 279.59 | 283.96 | +0.92% | 1,124,174 |
| 2025-10-02 | 279.46 | 282.50 | 279.00 | 281.37 | -0.01% | 1,731,091 |
| 2025-10-01 | 281.57 | 283.68 | 280.56 | 281.41 | -0.30% | 1,700,160 |
| 2025-09-30 | 279.33 | 282.89 | 276.85 | 282.25 | +0.96% | 1,583,596 |
| 2025-09-29 | 280.41 | 280.41 | 277.55 | 279.56 | -0.40% | 1,379,006 |
| 2025-09-26 | 280.00 | 282.16 | 278.48 | 280.69 | +0.86% | 1,032,241 |
| 2025-09-25 | 279.76 | 281.04 | 277.28 | 278.30 | +0.01% | 1,312,580 |
| 2025-09-24 | 275.56 | 279.59 | 275.50 | 278.26 | +0.86% | 1,755,290 |
| 2025-09-23 | 272.83 | 276.50 | 271.83 | 275.90 | +1.06% | 1,441,905 |
| 2025-09-22 | 273.74 | 275.25 | 272.77 | 273.00 | -0.32% | 1,821,072 |
| 2025-09-19 | 274.46 | 275.42 | 273.00 | 273.89 | -0.14% | 3,627,690 |
| 2025-09-18 | 270.69 | 275.00 | 270.69 | 274.28 | +0.75% | 2,035,019 |
| 2025-09-17 | 272.79 | 274.20 | 271.99 | 272.25 | +0.08% | 3,390,844 |
| 2025-09-16 | 274.81 | 275.48 | 271.45 | 272.02 | -0.84% | 2,705,572 |
| 2025-09-15 | 277.45 | 277.92 | 273.56 | 274.33 | -1.36% | 2,418,184 |
| 2025-09-12 | 280.82 | 282.51 | 277.74 | 278.11 | -1.69% | 2,115,412 |
| 2025-09-11 | 277.41 | 283.31 | 276.73 | 282.89 | +1.96% | 1,657,165 |
| 2025-09-10 | 275.73 | 277.49 | 274.53 | 277.45 | +0.17% | 1,559,606 |
| 2025-09-09 | 276.33 | 278.67 | 276.33 | 276.99 | -0.17% | 1,320,236 |
| 2025-09-08 | 276.47 | 278.08 | 273.92 | 277.47 | +0.03% | 1,343,994 |
| 2025-09-05 | 279.17 | 280.20 | 276.22 | 277.38 | -0.89% | 2,523,212 |
| 2025-09-04 | 280.00 | 281.00 | 278.86 | 279.88 | +0.60% | 1,486,353 |
| 2025-09-03 | 275.63 | 278.44 | 275.62 | 278.22 | +0.51% | 1,117,072 |
| 2025-09-02 | 276.64 | 276.82 | 273.04 | 276.81 | +0.63% | 1,700,756 |
| 2025-08-29 | 274.01 | 276.21 | 273.62 | 275.07 | +0.67% | 1,248,428 |
| 2025-08-28 | 272.00 | 273.88 | 271.11 | 273.25 | +0.07% | 1,452,379 |
| 2025-08-27 | 272.00 | 273.77 | 271.03 | 273.05 | +0.39% | 1,557,235 |
| 2025-08-26 | 273.37 | 273.37 | 270.60 | 272.00 | -0.88% | 2,496,022 |
| 2025-08-25 | 276.60 | 277.65 | 274.16 | 274.41 | -1.18% | 1,194,528 |
| 2025-08-22 | 280.80 | 281.72 | 277.26 | 277.69 | -0.41% | 1,401,790 |
| 2025-08-21 | 280.06 | 280.60 | 278.55 | 278.82 | -0.31% | 1,131,848 |
| 2025-08-20 | 275.71 | 280.39 | 274.38 | 279.68 | +2.15% | 2,438,659 |
| 2025-08-19 | 273.07 | 275.33 | 272.93 | 273.80 | +0.32% | 4,132,076 |
| 2025-08-18 | 273.65 | 274.36 | 272.32 | 272.92 | -0.47% | 1,160,777 |
| 2025-08-15 | 276.84 | 277.14 | 273.91 | 274.21 | -0.55% | 1,504,446 |
| 2025-08-14 | 276.42 | 276.73 | 274.00 | 275.74 | +0.25% | 1,054,463 |
| 2025-08-13 | 270.72 | 276.17 | 269.93 | 275.04 | +1.95% | 1,406,485 |
| 2025-08-12 | 271.70 | 272.27 | 269.71 | 269.77 | -0.45% | 1,436,625 |
| 2025-08-11 | 271.66 | 272.83 | 270.16 | 271.00 | -0.09% | 1,276,310 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.38%). Worst month: Apr (-1.51%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Chubb Ltd's (CB) latest close?
350.31 on 2026-08-07, from the Closelook data lake's daily price record.
What is CB's 52-week high and low?
365.91 high and 265.30 low over the trailing 52 weeks, as of 2026-08-07.
What is Chubb Ltd's strongest and weakest month historically?
Historically, CB's strongest calendar month has been Nov (average +4.38%) and its weakest Apr (average -1.51%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.