Chubb Stock Price History
NYSE: CBFinanceProperty-Casualty InsurersUSD
341.20-2.58 (-0.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 341.20 +0.00%
CB price history at a glance
The price history for Chubb (CB) on this page begins on March 22, 1993, when the stock closed at $9.58; it most recently closed at $343.78 on October 5, 2026. The highest price in this record is $365.91, reached on July 27, 2026; the latest close is 6.0% below that peak. Across the 32 complete calendar years in the table, CB finished higher in 24 and lower in 8. Its best year was 2000 (+154.3%) and its worst was 1999 (-51.5%).
Over roughly 34 years the share price changed +3487.3%, a 11.3% compound annual price return (excluding dividends). In the last 12 months alone, CB has gained 19.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $365.91
- Date of high
- Jul 27, 2026
- Low since 1993
- $6.92
- Date of low
- Nov 28, 1994
- 52-week high
- $365.91
- 52-week low
- $265.30
- Last close
- $343.78
CB returns
1 week
+3.77%
1 month
+2.12%
3 months
-1.16%
6 months
+3.26%
Year to date
+10.14%
1 year
+19.74%
3 years
+62.98%
5 years
+89.61%
CB price return, excluding dividends.
CB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 343.78 | +10.88% |
| 2025 | 310.06 | +14.11% |
| 2024 | 271.73 | +20.23% |
| 2023 | 226.00 | +2.45% |
| 2022 | 220.60 | +14.12% |
| 2021 | 193.31 | +25.59% |
| 2020 | 153.92 | -1.19% |
| 2019 | 155.78 | +21.32% |
| 2018 | 128.40 | -12.13% |
| 2017 | 146.13 | +10.60% |
| 2016 | 132.12 | +13.07% |
| 2015 | 116.85 | +2.11% |
| 2014 | 114.44 | +12.82% |
| 2013 | 101.44 | +23.23% |
| 2012 | 82.32 | +17.40% |
| 2011 | 70.12 | +12.64% |
| 2010 | 62.25 | +23.51% |
| 2009 | 50.40 | -4.96% |
| 2008 | 53.03 | -12.69% |
| 2007 | 60.74 | +0.28% |
| 2006 | 60.57 | +13.34% |
| 2005 | 53.44 | +25.01% |
| 2004 | 42.75 | +3.89% |
| 2003 | 41.15 | +34.08% |
| 2002 | 30.69 | -20.29% |
| 2001 | 38.50 | -9.28% |
| 2000 | 42.44 | +154.31% |
| 1999 | 16.69 | -51.54% |
| 1998 | 34.44 | +8.82% |
| 1997 | 31.65 | +58.89% |
| 1996 | 19.92 | +50.31% |
| 1995 | 13.25 | +70.05% |
| 1994 | 7.79 | -24.90% |
| 1993* | 10.38 | +8.26% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
CB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 335.27 | 344.96 | 335.27 | 343.78 | +2.71% | |
| 334.32 | 337.30 | 333.58 | 334.70 | +0.15% | |
| 330.10 | 336.00 | 329.45 | 334.21 | +1.13% | |
| 330.69 | 332.80 | 328.81 | 330.49 | -0.12% | |
| 330.71 | 332.01 | 328.35 | 330.89 | -0.12% | |
| 325.25 | 331.87 | 325.00 | 331.30 | +1.86% | |
| 330.92 | 330.99 | 325.23 | 325.25 | -2.06% | |
| 329.31 | 332.42 | 328.14 | 332.08 | +0.21% | |
| 333.84 | 334.25 | 329.68 | 331.37 | -0.60% | |
| 335.24 | 335.54 | 332.78 | 333.37 | -0.44% | |
| 337.31 | 339.06 | 334.74 | 334.84 | -0.11% | |
| 336.00 | 339.66 | 334.25 | 335.21 | -0.17% | |
| 336.28 | 337.64 | 333.06 | 335.77 | -0.44% | |
| 339.65 | 341.34 | 337.23 | 337.26 | -0.99% | |
| 339.41 | 341.74 | 338.29 | 340.64 | -0.37% | |
| 341.79 | 342.65 | 337.24 | 341.90 | +0.11% | |
| 340.25 | 344.52 | 339.70 | 341.53 | -0.10% | |
| 341.36 | 342.72 | 339.67 | 341.86 | +0.00% | |
| 342.71 | 343.97 | 339.85 | 341.85 | +1.06% | |
| 340.71 | 340.71 | 335.67 | 338.25 | -0.12% | |
| 341.20 | 342.90 | 337.22 | 338.67 | +0.31% | |
| 335.36 | 338.41 | 333.63 | 337.62 | +0.29% | |
| 340.00 | 341.71 | 336.63 | 336.64 | -1.45% | |
| 345.50 | 347.68 | 340.71 | 341.59 | -1.91% | |
| 342.03 | 349.03 | 340.69 | 348.25 | +2.60% | |
| 339.19 | 342.08 | 338.00 | 339.42 | +0.20% | |
| 340.90 | 342.99 | 337.77 | 338.74 | +0.04% | |
| 340.22 | 340.37 | 338.26 | 338.60 | -0.39% | |
| 339.51 | 341.50 | 337.99 | 339.92 | +0.48% | |
| 341.50 | 341.87 | 336.64 | 338.31 | -1.59% | |
| 342.78 | 347.04 | 342.65 | 343.77 | +0.19% | |
| 345.38 | 346.22 | 341.40 | 343.11 | -0.79% | |
| 342.96 | 346.79 | 342.55 | 345.83 | +1.42% | |
| 343.63 | 345.44 | 340.67 | 340.99 | -0.55% | |
| 340.89 | 344.31 | 340.19 | 342.87 | +0.57% | |
| 344.46 | 348.45 | 340.69 | 340.92 | -1.27% | |
| 346.90 | 348.78 | 344.36 | 345.29 | +1.30% | |
| 344.95 | 347.49 | 340.73 | 340.86 | -0.81% | |
| 344.50 | 345.70 | 342.70 | 343.64 | -0.25% | |
| 345.33 | 347.00 | 342.61 | 344.50 | +0.34% | |
| 344.17 | 348.70 | 342.78 | 343.33 | -1.08% | |
| 346.70 | 349.64 | 346.56 | 347.07 | -0.35% | |
| 350.10 | 351.25 | 345.50 | 348.30 | -0.57% | |
| 350.88 | 352.62 | 348.20 | 350.31 | -1.05% | |
| 356.23 | 356.85 | 351.37 | 354.03 | +0.42% | |
| 349.34 | 352.70 | 348.00 | 352.54 | +1.22% | |
| 344.44 | 349.05 | 342.22 | 348.30 | +0.02% | |
| 350.99 | 353.61 | 346.70 | 348.23 | -0.70% | |
| 349.59 | 354.05 | 347.01 | 350.68 | +0.15% | |
| 358.36 | 359.35 | 347.00 | 350.15 | -3.25% | |
| 365.00 | 365.91 | 360.59 | 361.90 | -0.44% | |
| 361.53 | 365.17 | 360.35 | 363.50 | +1.28% | |
| 358.98 | 362.09 | 357.23 | 358.91 | -0.23% | |
| 355.63 | 360.25 | 353.98 | 359.75 | +1.84% | |
| 343.39 | 353.38 | 341.78 | 353.25 | +2.92% | |
| 345.50 | 349.97 | 338.05 | 343.23 | -3.26% | |
| 348.92 | 355.52 | 348.27 | 354.80 | +0.64% | |
| 352.27 | 354.66 | 350.58 | 352.53 | +0.11% | |
| 348.60 | 354.61 | 347.45 | 352.16 | +2.46% | |
| 338.05 | 343.70 | 338.00 | 343.70 | +1.86% | |
| 341.61 | 341.61 | 334.04 | 337.44 | -2.54% | |
| 351.68 | 354.67 | 346.12 | 346.22 | -2.40% | |
| 352.50 | 355.70 | 349.73 | 354.74 | +1.99% | |
| 348.76 | 348.87 | 343.08 | 347.83 | +0.01% | |
| 354.32 | 355.61 | 346.15 | 347.80 | -2.05% | |
| 360.83 | 360.86 | 354.76 | 355.09 | -1.17% | |
| 357.45 | 365.29 | 357.45 | 359.30 | +0.78% | |
| 359.12 | 361.00 | 353.05 | 356.53 | -1.28% | |
| 351.54 | 361.33 | 349.60 | 361.17 | +2.68% | |
| 343.71 | 352.95 | 342.42 | 351.73 | +3.23% | |
| 343.37 | 344.85 | 339.81 | 340.74 | -0.74% | |
| 340.00 | 343.67 | 339.19 | 343.29 | +0.54% | |
| 335.02 | 342.71 | 331.42 | 341.44 | +3.21% | |
| 334.19 | 337.87 | 330.02 | 330.82 | -1.29% | |
| 334.00 | 337.44 | 330.44 | 335.15 | +0.92% | |
| 330.88 | 333.17 | 326.39 | 332.11 | +2.12% | |
| 325.37 | 330.03 | 324.57 | 325.20 | +0.56% | |
| 327.99 | 329.95 | 322.00 | 323.40 | -1.39% | |
| 327.56 | 331.20 | 326.14 | 327.96 | -0.28% | |
| 329.52 | 331.99 | 326.00 | 328.89 | +0.59% | |
| 324.96 | 328.45 | 323.70 | 326.95 | -0.36% | |
| 325.62 | 328.65 | 319.71 | 328.14 | +0.06% | |
| 330.58 | 332.79 | 327.68 | 327.93 | -0.80% | |
| 328.94 | 333.55 | 326.36 | 330.58 | +1.68% | |
| 321.88 | 328.67 | 321.61 | 325.13 | +1.01% | |
| 325.78 | 326.31 | 321.85 | 321.88 | -1.35% | |
| 317.59 | 328.60 | 316.31 | 326.27 | +3.74% | |
| 316.75 | 319.96 | 313.81 | 314.50 | +0.56% | |
| 312.19 | 316.11 | 311.62 | 312.75 | +0.15% | |
| 309.14 | 314.46 | 308.61 | 312.27 | +0.80% | |
| 310.12 | 313.28 | 309.43 | 309.78 | -0.63% | |
| 315.78 | 316.48 | 310.68 | 311.73 | -1.42% | |
| 320.01 | 321.30 | 316.00 | 316.22 | -1.38% | |
| 325.07 | 327.93 | 320.47 | 320.63 | -1.48% | |
| 328.00 | 329.78 | 323.81 | 325.45 | -0.74% | |
| 331.00 | 331.98 | 327.39 | 327.89 | -0.72% | |
| 326.78 | 331.99 | 323.35 | 330.26 | +0.57% | |
| 331.60 | 331.60 | 327.49 | 328.38 | -0.53% | |
| 330.84 | 334.03 | 327.92 | 330.13 | -0.06% | |
| 324.42 | 331.44 | 324.15 | 330.33 | +1.91% | |
| 322.33 | 325.82 | 321.36 | 324.15 | +1.27% | |
| 317.83 | 320.31 | 317.50 | 320.09 | +1.29% | |
| 320.22 | 324.51 | 315.04 | 316.01 | -1.87% | |
| 320.61 | 324.92 | 318.59 | 322.04 | +0.56% | |
| 321.70 | 322.64 | 318.21 | 320.26 | +0.19% | |
| 322.13 | 323.64 | 318.55 | 319.64 | -0.51% | |
| 320.39 | 322.66 | 318.85 | 321.28 | -0.19% | |
| 323.25 | 326.75 | 320.63 | 321.90 | -0.21% | |
| 324.63 | 326.03 | 322.46 | 322.57 | -0.78% | |
| 324.21 | 328.63 | 322.65 | 325.12 | -0.34% | |
| 328.85 | 331.52 | 326.00 | 326.22 | -0.24% | |
| 323.28 | 328.72 | 321.68 | 327.00 | +0.38% | |
| 329.74 | 330.50 | 323.56 | 325.75 | -1.39% | |
| 329.26 | 332.65 | 327.29 | 330.34 | +1.77% | |
| 323.48 | 329.93 | 323.09 | 324.60 | -0.47% | |
| 330.79 | 332.00 | 325.38 | 326.12 | -2.03% | |
| 326.40 | 332.93 | 325.79 | 332.88 | +2.29% | |
| 321.66 | 328.64 | 320.00 | 325.43 | -1.17% | |
| 328.81 | 331.35 | 326.01 | 329.29 | -0.21% | |
| 331.87 | 334.97 | 328.51 | 329.99 | -0.25% | |
| 326.73 | 332.40 | 326.43 | 330.83 | +0.73% | |
| 327.27 | 328.91 | 325.78 | 328.42 | +0.35% | |
| 325.26 | 330.00 | 324.65 | 327.27 | +0.47% | |
| 327.50 | 328.43 | 324.50 | 325.74 | -1.28% | |
| 327.91 | 330.04 | 326.65 | 329.98 | +0.63% | |
| 332.91 | 332.99 | 324.50 | 327.91 | -1.51% | |
| 330.78 | 336.14 | 330.21 | 332.94 | +0.09% | |
| 325.28 | 332.81 | 323.02 | 332.64 | +1.60% | |
| 326.60 | 329.58 | 325.37 | 327.40 | +0.15% | |
| 326.69 | 328.05 | 323.79 | 326.90 | -0.44% | |
| 328.24 | 330.53 | 326.96 | 328.33 | +0.36% | |
| 324.96 | 328.50 | 323.95 | 327.16 | +0.38% | |
| 326.67 | 328.44 | 320.97 | 325.93 | +0.18% | |
| 321.88 | 327.06 | 320.35 | 325.35 | +1.96% | |
| 324.87 | 326.51 | 318.31 | 319.09 | -1.61% | |
| 323.66 | 326.19 | 323.42 | 324.31 | +0.34% | |
| 326.37 | 327.91 | 322.12 | 323.21 | -0.74% | |
| 326.09 | 329.50 | 325.20 | 325.61 | -0.23% | |
| 326.87 | 329.13 | 324.30 | 326.37 | +1.17% | |
| 322.30 | 325.47 | 321.14 | 322.58 | -0.33% | |
| 329.30 | 330.38 | 322.52 | 323.64 | -1.32% | |
| 329.77 | 331.36 | 327.92 | 327.98 | -0.87% | |
| 332.75 | 334.34 | 330.58 | 330.87 | +0.23% | |
| 329.82 | 332.43 | 328.05 | 330.12 | +0.35% | |
| 330.42 | 333.44 | 328.07 | 328.97 | -0.18% | |
| 321.33 | 330.69 | 320.08 | 329.56 | +2.11% | |
| 323.98 | 326.62 | 322.07 | 322.76 | -0.76% | |
| 323.35 | 328.12 | 322.27 | 325.24 | +0.26% | |
| 326.15 | 327.51 | 321.75 | 324.40 | -1.10% | |
| 331.01 | 332.21 | 322.68 | 328.00 | -1.34% | |
| 333.94 | 335.60 | 328.95 | 332.46 | -0.50% | |
| 337.52 | 338.00 | 333.82 | 334.14 | -1.23% | |
| 338.90 | 340.89 | 334.45 | 338.30 | -1.30% | |
| 341.75 | 345.67 | 338.82 | 342.76 | +0.56% | |
| 340.00 | 342.69 | 337.30 | 340.86 | +0.87% | |
| 335.87 | 338.79 | 335.04 | 337.92 | +1.01% | |
| 337.00 | 338.19 | 332.64 | 334.54 | -0.69% | |
| 333.52 | 337.42 | 331.01 | 336.85 | +1.04% | |
| 331.50 | 335.23 | 330.18 | 333.39 | +0.53% | |
| 330.95 | 331.65 | 326.74 | 331.62 | +0.75% | |
| 329.16 | 330.27 | 327.05 | 329.16 | -0.04% | |
| 332.50 | 333.49 | 327.49 | 329.29 | -0.78% | |
| 328.02 | 333.53 | 326.63 | 331.89 | +2.14% | |
| 330.68 | 334.00 | 322.29 | 324.95 | -2.27% | |
| 330.07 | 335.60 | 327.95 | 332.51 | +1.05% | |
| 325.57 | 329.57 | 322.85 | 329.07 | +0.86% | |
| 328.52 | 331.14 | 323.47 | 326.25 | +0.02% | |
| 330.89 | 335.59 | 324.07 | 326.17 | -1.45% | |
| 331.98 | 335.34 | 327.62 | 330.97 | -0.09% | |
| 330.00 | 334.28 | 327.49 | 331.28 | +0.56% | |
| 320.77 | 333.85 | 315.00 | 329.45 | +5.13% | |
| 310.10 | 314.92 | 309.55 | 313.38 | +0.68% | |
| 310.91 | 312.95 | 308.34 | 311.25 | +0.55% | |
| 305.75 | 309.70 | 304.69 | 309.56 | +1.11% | |
| 305.58 | 308.54 | 302.83 | 306.17 | +0.83% | |
| 300.83 | 304.49 | 299.09 | 303.65 | +0.72% | |
| 303.37 | 304.80 | 300.47 | 301.47 | -0.67% | |
| 302.68 | 305.75 | 302.00 | 303.49 | +0.86% | |
| 300.39 | 302.92 | 298.52 | 300.91 | -0.00% | |
| 298.27 | 301.34 | 297.05 | 300.92 | +0.31% | |
| 300.63 | 303.45 | 296.06 | 299.98 | -0.36% | |
| 299.95 | 304.76 | 299.75 | 301.06 | +0.10% | |
| 300.03 | 301.46 | 299.03 | 300.77 | -0.11% | |
| 301.52 | 303.36 | 300.02 | 301.11 | +0.03% | |
| 301.86 | 303.98 | 299.26 | 301.01 | +0.11% | |
| 306.23 | 306.67 | 299.49 | 300.69 | -1.93% | |
| 307.08 | 309.38 | 305.04 | 306.62 | -0.06% | |
| 311.85 | 313.00 | 306.66 | 306.81 | -1.98% | |
| 309.95 | 313.56 | 309.00 | 313.00 | +2.08% | |
| 308.51 | 309.81 | 306.35 | 306.63 | -0.86% | |
| 313.88 | 315.53 | 308.74 | 309.29 | -1.87% | |
| 308.00 | 316.94 | 307.00 | 315.19 | +1.65% | |
| 310.46 | 311.80 | 307.22 | 310.06 | -0.66% | |
| 313.84 | 314.29 | 312.04 | 312.12 | -0.64% | |
| 314.46 | 315.05 | 312.89 | 314.14 | -0.10% | |
| 314.36 | 315.08 | 313.00 | 314.45 | +0.31% | |
| 313.84 | 314.68 | 312.45 | 313.47 | +0.05% | |
| 312.60 | 314.40 | 312.46 | 313.32 | +0.01% | |
| 311.49 | 314.12 | 311.28 | 313.30 | +0.76% | |
| 309.35 | 311.92 | 308.50 | 310.95 | +0.11% | |
| 310.41 | 312.36 | 309.08 | 310.60 | -0.12% | |
| 311.00 | 312.52 | 309.95 | 310.96 | -0.64% | |
| 309.00 | 313.40 | 308.50 | 312.96 | +0.62% | |
| 311.40 | 313.46 | 310.77 | 311.04 | -0.50% | |
| 309.14 | 313.04 | 308.84 | 312.61 | +1.34% | |
| 306.17 | 308.98 | 305.44 | 308.47 | +0.81% | |
| 298.57 | 308.31 | 298.37 | 305.98 | +3.18% | |
| 301.65 | 303.81 | 295.10 | 296.54 | -1.55% | |
| 298.32 | 303.49 | 297.00 | 301.22 | +1.34% | |
| 294.50 | 298.33 | 293.37 | 297.23 | +0.76% | |
| 293.80 | 295.19 | 291.75 | 295.00 | +0.12% | |
| 295.32 | 297.75 | 293.59 | 294.64 | -0.14% | |
| 294.88 | 297.07 | 293.50 | 295.05 | +0.19% | |
| 293.33 | 295.24 | 291.03 | 294.50 | +0.21% | |
| 296.57 | 297.91 | 293.21 | 293.88 | -0.78% | |
| 297.21 | 298.41 | 296.03 | 296.18 | -0.58% | |
| 297.88 | 299.48 | 297.00 | 297.90 | +0.04% | |
| 297.14 | 299.35 | 296.86 | 297.77 | +0.66% | |
| 299.00 | 299.53 | 294.31 | 295.81 | -0.83% | |
| 298.00 | 301.03 | 297.74 | 298.29 | +0.66% | |
| 294.94 | 297.46 | 293.17 | 296.32 | +0.80% | |
| 296.14 | 296.89 | 292.78 | 293.96 | -0.88% | |
| 295.77 | 299.40 | 294.87 | 296.57 | +0.33% | |
| 297.04 | 298.56 | 295.00 | 295.58 | +0.03% | |
| 297.57 | 300.00 | 294.00 | 295.49 | -0.25% | |
| 294.97 | 298.36 | 294.86 | 296.22 | +0.44% | |
| 292.57 | 295.47 | 291.80 | 294.93 | +0.86% | |
| 289.16 | 292.70 | 288.39 | 292.42 | +1.45% | |
| 285.44 | 288.50 | 284.63 | 288.25 | +0.24% | |
| 282.99 | 287.64 | 282.99 | 287.55 | +1.59% | |
| 284.18 | 285.85 | 282.11 | 283.05 | -0.07% | |
| 285.51 | 286.57 | 282.65 | 283.26 | -0.84% | |
| 279.98 | 285.76 | 279.98 | 285.65 | +2.66% | |
| 276.00 | 278.36 | 273.35 | 278.25 | +0.47% | |
| 275.73 | 278.07 | 275.62 | 276.94 | -0.40% | |
| 279.26 | 280.87 | 277.33 | 278.06 | +0.02% | |
| 274.03 | 279.34 | 273.42 | 278.00 | +0.88% | |
| 280.76 | 280.76 | 275.07 | 275.58 | -2.17% | |
| 279.70 | 281.73 | 279.20 | 281.68 | -0.09% | |
| 283.67 | 284.37 | 280.37 | 281.94 | -0.35% | |
| 277.81 | 283.28 | 277.17 | 282.94 | +2.32% | |
| 275.86 | 277.73 | 272.20 | 276.52 | +2.70% | |
| 267.14 | 269.89 | 266.40 | 269.26 | +0.40% | |
| 269.37 | 269.52 | 267.07 | 268.20 | -0.00% | |
| 267.96 | 270.10 | 266.45 | 268.21 | -0.01% | |
| 271.43 | 272.43 | 265.30 | 268.23 | -3.62% | |
| 282.78 | 282.93 | 275.37 | 278.31 | -2.22% | |
| 283.32 | 285.62 | 281.92 | 284.63 | +0.74% | |
| 282.72 | 284.29 | 281.73 | 282.53 | -0.17% | |
| 285.69 | 286.02 | 281.99 | 283.01 | -0.46% | |
| 288.25 | 289.36 | 283.83 | 284.33 | -0.96% | |
| 290.00 | 290.50 | 287.00 | 287.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CB chart for longer ranges.