CB - Chubb Ltd
319.09
-5.220 -1.636%
Share volume: 1,643,671
Last Updated: 03-27-2026
Insurance/Fire, Marine & Casualty Insurance:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$324.31
-5.22
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $324.87 | $324.87 | $326.51 | $326.51 | $318.31 | $318.31 | $319.09 | $319.09 | 1,643,671 | $1,569,444.00 |
| 03-26-2026 | $323.66 | $323.66 | $326.19 | $326.19 | $323.42 | $323.42 | $324.31 | $324.31 | 1,538,612 | $1,538,612.00 |
| 03-25-2026 | $326.37 | $326.37 | $327.91 | $327.91 | $322.12 | $322.12 | $323.21 | $323.21 | 1,626,271 | $1,626,271.00 |
| 03-24-2026 | $326.09 | $326.09 | $329.50 | $329.50 | $325.20 | $325.20 | $325.61 | $325.61 | 1,235,678 | $1,235,678.00 |
| 03-23-2026 | $326.87 | $326.87 | $329.13 | $329.13 | $324.30 | $324.30 | $326.37 | $326.37 | 1,620,826 | $1,620,826.00 |
| 03-20-2026 | $322.30 | $322.30 | $325.47 | $325.47 | $321.14 | $321.14 | $322.58 | $322.58 | 3,736,200 | $3,736,200.00 |
| 03-19-2026 | $329.30 | $329.30 | $330.38 | $330.38 | $322.52 | $322.52 | $323.64 | $323.64 | 2,207,873 | $2,207,873.00 |
| 03-18-2026 | $329.77 | $329.77 | $331.36 | $331.36 | $327.92 | $327.92 | $327.98 | $327.98 | 1,478,709 | $1,478,709.00 |
| 03-17-2026 | $332.75 | $332.75 | $334.34 | $334.34 | $330.58 | $330.58 | $330.87 | $330.87 | 1,559,430 | $1,559,430.00 |
| 03-16-2026 | $329.82 | $329.82 | $332.43 | $332.43 | $328.05 | $328.05 | $330.12 | $330.12 | 1,757,035 | $1,757,035.00 |