MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CB — Chubb Limited
NYSEChubb Limited
$330.89
-0.41(-0.12%)
- O
- 330.71
- H
- 332.01
- L
- 328.35
- V
- 1.96M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$330.89
Period Return+13.93%
Period High$365.91
Period Low$264.10
Avg Daily Volume1.74M
Total Trading Days365
CB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $330.71 | $332.01 | $328.35 | $330.89 | $-0.41 | -0.12% | 1,956,567 | $330.58 | $328.35 $332.01 |
| Oct 1, 2026 | $325.25 | $331.87 | $325.00 | $331.30 | +$6.05 | +1.86% | 1,368,340 | $330.09 | $325.00 $331.87 |
| Sep 30, 2026 | $330.92 | $330.99 | $325.23 | $325.25 | $-6.83 | -2.06% | 1,430,366 | $326.66 | $325.23 $330.99 |
| Sep 29, 2026 | $329.31 | $332.42 | $328.14 | $332.08 | +$0.71 | +0.21% | 1,211,237 | $330.79 | $328.14 $332.42 |
| Sep 28, 2026 | $333.84 | $334.25 | $329.68 | $331.37 | $-2.00 | -0.60% | 2,692,581 | $331.02 | $329.68 $334.25 |
| Sep 25, 2026 | $335.24 | $335.54 | $332.78 | $333.37 | $-1.47 | -0.44% | 1,522,420 | $333.79 | $332.78 $335.54 |
| Sep 24, 2026 | $337.31 | $339.06 | $334.74 | $334.84 | $-0.37 | -0.11% | 1,171,071 | $336.29 | $334.74 $339.06 |
| Sep 23, 2026 | $336.00 | $339.66 | $334.25 | $335.21 | $-0.56 | -0.17% | 1,820,654 | $336.18 | $334.25 $339.66 |
| Sep 22, 2026 | $336.28 | $337.64 | $333.06 | $335.77 | $-1.49 | -0.44% | 1,448,379 | $335.55 | $333.06 $337.64 |
| Sep 21, 2026 | $339.65 | $341.34 | $337.23 | $337.26 | $-3.38 | -0.99% | 934,213 | $338.27 | $337.23 $341.34 |
| Sep 18, 2026 | $339.41 | $341.74 | $338.29 | $340.64 | $-1.26 | -0.37% | 4,326,967 | $340.59 | $338.29 $341.74 |
| Sep 17, 2026 | $341.79 | $342.65 | $337.24 | $341.90 | +$0.37 | +0.11% | 1,494,188 | $340.93 | $337.24 $342.65 |
| Sep 16, 2026 | $340.25 | $344.52 | $339.70 | $341.53 | $-0.33 | -0.10% | 1,537,992 | $341.98 | $339.70 $344.52 |
| Sep 15, 2026 | $341.36 | $342.72 | $339.67 | $341.86 | +$0.01 | +0.00% | 1,425,956 | $341.70 | $339.67 $342.72 |
| Sep 14, 2026 | $342.71 | $343.97 | $339.85 | $341.85 | +$3.60 | +1.06% | 915,131 | $341.53 | $339.85 $343.97 |
| Sep 11, 2026 | $340.71 | $340.71 | $335.67 | $338.25 | $-0.42 | -0.12% | 1,297,651 | $337.74 | $335.67 $340.71 |
| Sep 10, 2026 | $341.20 | $342.90 | $337.22 | $338.67 | +$1.05 | +0.31% | 1,216,302 | $338.61 | $337.22 $342.90 |
| Sep 9, 2026 | $335.36 | $338.41 | $333.63 | $337.62 | +$0.98 | +0.29% | 1,282,190 | $337.31 | $333.63 $338.41 |
| Sep 8, 2026 | $340.00 | $341.71 | $336.63 | $336.64 | $-4.95 | -1.45% | 1,617,807 | $338.27 | $336.63 $341.71 |
| Sep 4, 2026 | $345.50 | $347.68 | $340.71 | $341.59 | $-6.66 | -1.91% | 2,400,006 | $342.95 | $340.71 $347.68 |
| Sep 3, 2026 | $342.03 | $349.03 | $340.69 | $348.25 | +$8.83 | +2.60% | 1,934,470 | $347.67 | $340.69 $349.03 |
| Sep 2, 2026 | $339.19 | $342.08 | $338.00 | $339.42 | +$0.68 | +0.20% | 1,626,720 | $339.57 | $338.00 $342.08 |
| Sep 1, 2026 | $340.90 | $342.99 | $337.77 | $338.74 | +$0.14 | +0.04% | 1,208,435 | $338.93 | $337.77 $342.99 |
| Aug 31, 2026 | $340.22 | $340.37 | $338.26 | $338.60 | $-1.32 | -0.39% | 1,894,900 | $338.96 | $338.26 $340.37 |
| Aug 28, 2026 | $339.51 | $341.50 | $337.99 | $339.92 | +$1.61 | +0.48% | 1,206,958 | $340.07 | $337.99 $341.50 |
| Aug 27, 2026 | $341.50 | $341.87 | $336.64 | $338.31 | $-5.46 | -1.59% | 1,196,699 | $338.62 | $336.64 $341.87 |
| Aug 26, 2026 | $342.78 | $347.04 | $342.65 | $343.77 | +$0.66 | +0.19% | 999,239 | $344.27 | $342.65 $347.04 |
| Aug 25, 2026 | $345.38 | $346.22 | $341.40 | $343.11 | $-2.72 | -0.79% | 1,783,458 | $342.75 | $341.40 $346.22 |
| Aug 24, 2026 | $342.96 | $346.79 | $342.55 | $345.83 | +$4.84 | +1.42% | 2,448,382 | $345.64 | $342.55 $346.79 |
| Aug 21, 2026 | $343.63 | $345.44 | $340.67 | $340.99 | $-1.88 | -0.55% | 1,968,385 | $342.07 | $340.67 $345.44 |