CB - Chubb Ltd
322.04
1.780 0.553%
Share volume: 1,593,421
Last Updated: 05-12-2026
Insurance/Fire, Marine & Casualty Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$320.26
1.78
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $320.61 | $320.61 | $324.92 | $324.92 | $318.59 | $318.59 | $322.04 | $322.04 | 1,593,421 | $1,593,421.00 |
| 05-11-2026 | $321.70 | $321.70 | $322.64 | $322.64 | $318.21 | $318.21 | $320.26 | $320.26 | 1,275,646 | $1,275,646.00 |
| 05-08-2026 | $322.13 | $322.13 | $323.64 | $323.64 | $318.55 | $318.55 | $319.64 | $319.64 | 926,967 | $926,967.00 |
| 05-07-2026 | $320.39 | $320.39 | $322.66 | $322.66 | $318.85 | $318.85 | $321.28 | $321.28 | 1,079,314 | $1,079,314.00 |
| 05-06-2026 | $323.25 | $323.25 | $326.75 | $326.75 | $320.63 | $320.63 | $321.90 | $321.90 | 1,332,313 | $1,332,313.00 |
| 05-05-2026 | $324.63 | $324.63 | $326.03 | $326.03 | $322.46 | $322.46 | $322.57 | $322.57 | 1,295,651 | $1,295,651.00 |
| 05-04-2026 | $324.21 | $324.21 | $328.63 | $328.63 | $322.65 | $322.65 | $325.12 | $325.12 | 1,761,094 | $1,761,094.00 |
| 05-01-2026 | $328.85 | $328.85 | $331.52 | $331.52 | $326.00 | $326.00 | $326.22 | $326.22 | 1,345,211 | $1,345,211.00 |
| 04-30-2026 | $323.28 | $323.28 | $328.72 | $328.72 | $321.68 | $321.68 | $327.00 | $327.00 | 2,556,830 | $2,556,830.00 |
| 04-29-2026 | $329.74 | $329.74 | $330.50 | $330.50 | $323.56 | $323.56 | $325.75 | $325.75 | 2,247,199 | $2,247,199.00 |