Chubb Ltd (CB) stock
CBNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 11/3013% above fair value
$364.12+1.84 (+0.51%)
Close on Oct 30, 2026Market cap $140.48BP/E 12.9Yield 1.05%
Price history
Chubb share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$364.12
+0.51% on the day
52-week range
$273.35 – $369.00
-1.3% from the high
Change over 52 weeks
+31.0%
From $278.06 on Oct 30, 2025
Average volume
1.73M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $367.47 | $369.00 | $363.23 | $364.12 | +0.51% | 1,630,108 |
| Oct 29, 2026 | $360.25 | $362.49 | $358.24 | $362.28 | +1.91% | 1,869,068 |
| Oct 28, 2026 | $355.52 | $359.00 | $353.78 | $355.50 | -0.21% | 1,667,642 |
| Oct 27, 2026 | $355.05 | $356.59 | $352.42 | $356.25 | -0.14% | 1,638,092 |
| Oct 26, 2026 | $356.67 | $359.89 | $355.94 | $356.74 | +0.46% | 1,405,915 |
| Oct 23, 2026 | $362.91 | $364.49 | $354.97 | $355.11 | -2.43% | 1,661,004 |
| Oct 22, 2026 | $360.00 | $364.86 | $357.11 | $363.95 | +2.54% | 1,710,165 |
| Oct 21, 2026 | $356.50 | $357.29 | $351.61 | $354.95 | -0.78% | 2,334,533 |
| Oct 20, 2026 | $359.00 | $361.21 | $355.06 | $357.75 | +0.42% | 2,205,793 |
| Oct 19, 2026 | $357.19 | $358.92 | $355.22 | $356.27 | -0.98% | 1,387,495 |
| Oct 16, 2026 | $353.05 | $359.84 | $350.28 | $359.79 | +1.98% | 1,533,543 |
| Oct 15, 2026 | $356.08 | $358.58 | $352.10 | $352.79 | +0.75% | 2,056,885 |
| Oct 14, 2026 | $346.09 | $351.09 | $343.78 | $350.15 | +1.15% | 1,473,844 |
| Oct 13, 2026 | $347.62 | $348.13 | $344.27 | $346.16 | +0.32% | 892,115 |
| Oct 12, 2026 | $343.11 | $346.40 | $342.76 | $345.06 | +1.13% | 836,659 |
| Oct 9, 2026 | $342.77 | $345.47 | $340.97 | $341.20 | -0.75% | 1,032,739 |
| Oct 8, 2026 | $335.27 | $344.97 | $335.27 | $343.78 | +2.71% | 1,234,565 |
| Oct 7, 2026 | $334.32 | $337.30 | $333.58 | $334.70 | +0.15% | 1,052,148 |
| Oct 6, 2026 | $330.10 | $336.00 | $329.45 | $334.21 | +1.13% | 1,277,268 |
| Oct 5, 2026 | $330.69 | $332.80 | $328.81 | $330.49 | -0.12% | 2,715,737 |
| Oct 2, 2026 | $330.71 | $332.01 | $328.35 | $330.89 | -0.12% | 1,986,788 |
| Oct 1, 2026 | $325.25 | $331.87 | $325.00 | $331.30 | +1.86% | 1,368,338 |
| Sep 30, 2026 | $330.92 | $330.99 | $325.23 | $325.25 | -2.06% | 1,430,366 |
| Sep 29, 2026 | $329.31 | $332.42 | $328.14 | $332.08 | +0.21% | 1,211,237 |
| Sep 28, 2026 | $333.84 | $334.25 | $329.68 | $331.37 | -0.60% | 2,692,581 |
| Sep 25, 2026 | $335.24 | $335.54 | $332.78 | $333.37 | -0.44% | 1,522,419 |
| Sep 24, 2026 | $337.31 | $339.06 | $334.74 | $334.84 | -0.11% | 1,171,070 |
| Sep 23, 2026 | $336.00 | $339.66 | $334.25 | $335.21 | -0.17% | 1,820,654 |
| Sep 22, 2026 | $336.28 | $337.64 | $333.06 | $335.77 | -0.44% | 1,448,379 |
| Sep 21, 2026 | $339.65 | $341.34 | $337.23 | $337.26 | -0.99% | 934,213 |
| Sep 18, 2026 | $339.41 | $341.74 | $338.29 | $340.64 | -0.37% | 4,326,966 |
| Sep 17, 2026 | $341.79 | $342.65 | $337.24 | $341.90 | +0.11% | 1,494,187 |
| Sep 16, 2026 | $340.25 | $344.52 | $339.70 | $341.53 | -0.10% | 1,537,991 |
| Sep 15, 2026 | $341.36 | $342.72 | $339.67 | $341.86 | +0.00% | 1,619,969 |
| Sep 14, 2026 | $342.71 | $343.97 | $339.85 | $341.85 | +1.06% | 924,431 |
| Sep 11, 2026 | $340.71 | $340.71 | $335.67 | $338.25 | -0.12% | 1,151,465 |
| Sep 10, 2026 | $341.20 | $342.90 | $337.22 | $338.67 | +0.31% | 1,216,301 |
| Sep 9, 2026 | $335.36 | $338.41 | $333.63 | $337.62 | +0.29% | 1,282,189 |
| Sep 8, 2026 | $340.00 | $341.71 | $336.63 | $336.64 | -1.45% | 1,617,806 |
| Sep 4, 2026 | $345.50 | $347.68 | $340.71 | $341.59 | -1.91% | 2,400,005 |
| Sep 3, 2026 | $342.03 | $349.03 | $340.69 | $348.25 | +2.60% | 1,934,469 |
| Sep 2, 2026 | $339.19 | $342.08 | $338.00 | $339.42 | +0.20% | 1,736,011 |
| Sep 1, 2026 | $340.90 | $342.99 | $337.77 | $338.74 | +0.04% | 1,208,434 |
| Aug 31, 2026 | $340.22 | $340.37 | $338.26 | $338.60 | -0.39% | 1,893,188 |
| Aug 28, 2026 | $339.51 | $341.50 | $337.99 | $339.92 | +0.48% | 1,206,957 |
| Aug 27, 2026 | $341.50 | $341.87 | $336.64 | $338.31 | -1.59% | 1,196,698 |
| Aug 26, 2026 | $342.78 | $347.04 | $342.65 | $343.77 | +0.19% | 999,238 |
| Aug 25, 2026 | $345.38 | $346.22 | $341.40 | $343.11 | -0.79% | 1,783,458 |
| Aug 24, 2026 | $342.96 | $346.79 | $342.55 | $345.83 | +1.42% | 2,448,382 |
| Aug 21, 2026 | $343.63 | $345.44 | $340.67 | $340.99 | -0.55% | 1,968,385 |
| Aug 20, 2026 | $340.89 | $344.31 | $340.19 | $342.87 | +0.57% | 2,068,397 |
| Aug 19, 2026 | $344.46 | $348.45 | $340.69 | $340.92 | -1.27% | 1,714,631 |
| Aug 18, 2026 | $346.90 | $348.78 | $344.36 | $345.29 | +1.30% | 1,524,458 |
| Aug 17, 2026 | $344.95 | $347.49 | $340.73 | $340.86 | -0.81% | 1,382,749 |
| Aug 14, 2026 | $344.50 | $345.70 | $342.70 | $343.64 | -0.25% | 2,433,236 |
| Aug 13, 2026 | $345.33 | $347.00 | $342.61 | $344.50 | +0.34% | 2,043,046 |
| Aug 12, 2026 | $344.17 | $348.70 | $342.78 | $343.33 | -1.08% | 1,203,709 |
| Aug 11, 2026 | $346.70 | $349.64 | $346.56 | $347.07 | -0.35% | 1,103,896 |
| Aug 10, 2026 | $350.10 | $351.25 | $345.50 | $348.30 | -0.57% | 1,278,022 |
| Aug 7, 2026 | $350.88 | $352.62 | $348.20 | $350.31 | -1.05% | 1,354,698 |
| Aug 6, 2026 | $356.23 | $356.85 | $351.37 | $354.03 | +0.42% | 1,629,917 |
| Aug 5, 2026 | $349.34 | $352.70 | $348.00 | $352.54 | +1.22% | 1,367,464 |
| Aug 4, 2026 | $344.44 | $349.05 | $342.22 | $348.30 | +0.02% | 1,521,840 |
| Aug 3, 2026 | $350.99 | $353.61 | $346.70 | $348.23 | -0.70% | 1,636,582 |
| Jul 31, 2026 | $349.59 | $354.05 | $347.01 | $350.68 | +0.15% | 1,362,598 |
| Jul 30, 2026 | $358.36 | $359.35 | $347.00 | $350.15 | -3.25% | 1,615,555 |
| Jul 29, 2026 | $365.00 | $365.91 | $360.59 | $361.90 | -0.44% | 1,858,322 |
| Jul 28, 2026 | $361.53 | $365.17 | $360.35 | $363.50 | +1.28% | 2,137,998 |
| Jul 27, 2026 | $358.98 | $362.09 | $357.23 | $358.91 | -0.23% | 1,751,322 |
| Jul 24, 2026 | $355.63 | $360.25 | $353.98 | $359.75 | +1.84% | 2,217,915 |
| Jul 23, 2026 | $343.39 | $353.38 | $341.78 | $353.25 | +2.92% | 2,610,638 |
| Jul 22, 2026 | $345.50 | $349.97 | $338.05 | $343.23 | -3.26% | 4,619,539 |
| Jul 21, 2026 | $348.92 | $355.52 | $348.27 | $354.80 | +0.64% | 2,364,781 |
| Jul 20, 2026 | $352.27 | $354.66 | $350.58 | $352.53 | +0.11% | 1,388,946 |
| Jul 17, 2026 | $348.60 | $354.61 | $347.45 | $352.16 | +2.46% | 2,985,431 |
| Jul 16, 2026 | $338.05 | $343.70 | $338.00 | $343.70 | +1.86% | 2,462,003 |
| Jul 15, 2026 | $341.61 | $341.61 | $334.04 | $337.44 | -2.54% | 1,955,679 |
| Jul 14, 2026 | $351.68 | $354.67 | $346.12 | $346.22 | -2.40% | 1,799,583 |
| Jul 13, 2026 | $352.50 | $355.70 | $349.73 | $354.74 | +1.99% | 1,649,723 |
| Jul 10, 2026 | $348.76 | $348.87 | $343.08 | $347.83 | +0.01% | 1,718,662 |
| Jul 9, 2026 | $354.32 | $355.61 | $346.15 | $347.80 | -2.05% | 1,807,409 |
| Jul 8, 2026 | $360.83 | $360.86 | $354.76 | $355.09 | -1.17% | 1,347,018 |
| Jul 7, 2026 | $357.45 | $365.29 | $357.45 | $359.30 | +0.78% | 1,596,436 |
| Jul 6, 2026 | $359.12 | $361.00 | $353.05 | $356.53 | -1.28% | 2,165,878 |
| Jul 2, 2026 | $351.54 | $361.33 | $349.60 | $361.17 | +2.68% | 1,499,534 |
| Jul 1, 2026 | $343.71 | $352.95 | $342.42 | $351.73 | +3.23% | 2,375,329 |
| Jun 30, 2026 | $343.37 | $344.85 | $339.81 | $340.74 | -0.74% | 1,343,134 |
| Jun 29, 2026 | $340.00 | $343.67 | $339.19 | $343.29 | +0.54% | 1,500,834 |
| Jun 26, 2026 | $335.02 | $342.71 | $331.42 | $341.44 | +3.21% | 3,340,244 |
| Jun 25, 2026 | $334.19 | $337.87 | $330.02 | $330.82 | -1.29% | 1,144,351 |
| Jun 24, 2026 | $334.00 | $337.44 | $330.44 | $335.15 | +0.92% | 1,348,476 |
| Jun 23, 2026 | $330.88 | $333.17 | $326.39 | $332.11 | +2.12% | 1,225,740 |
| Jun 22, 2026 | $325.37 | $330.03 | $324.57 | $325.20 | +0.56% | 1,755,503 |
| Jun 18, 2026 | $327.99 | $329.95 | $322.00 | $323.40 | -1.39% | 2,960,305 |
| Jun 17, 2026 | $327.56 | $331.20 | $326.14 | $327.96 | -0.28% | 1,432,929 |
| Jun 16, 2026 | $329.52 | $331.99 | $326.00 | $328.89 | +0.59% | 1,046,119 |
| Jun 15, 2026 | $324.96 | $328.45 | $323.70 | $326.95 | -0.36% | 1,408,575 |
| Jun 12, 2026 | $325.62 | $328.65 | $319.71 | $328.14 | +0.06% | 1,595,507 |
| Jun 11, 2026 | $330.58 | $332.79 | $327.68 | $327.93 | -0.80% | 1,351,290 |
| Jun 10, 2026 | $328.94 | $333.55 | $326.36 | $330.58 | +1.68% | 1,431,433 |
| Jun 9, 2026 | $321.88 | $328.67 | $321.61 | $325.13 | +1.01% | 1,720,451 |
| Jun 8, 2026 | $325.78 | $326.31 | $321.85 | $321.88 | -1.35% | 1,694,153 |
| Jun 5, 2026 | $317.59 | $328.60 | $316.31 | $326.27 | +3.74% | 1,910,794 |
| Jun 4, 2026 | $316.75 | $319.96 | $313.81 | $314.50 | +0.56% | 2,954,352 |
| Jun 3, 2026 | $312.19 | $316.11 | $311.62 | $312.75 | +0.15% | 1,788,900 |
| Jun 2, 2026 | $309.14 | $314.46 | $308.61 | $312.27 | +0.80% | 1,401,793 |
| Jun 1, 2026 | $310.12 | $313.28 | $309.43 | $309.78 | -0.63% | 1,745,946 |
| May 29, 2026 | $315.78 | $316.48 | $310.68 | $311.73 | -1.42% | 3,970,848 |
| May 28, 2026 | $320.01 | $321.30 | $316.00 | $316.22 | -1.38% | 1,714,043 |
| May 27, 2026 | $325.07 | $327.93 | $320.47 | $320.63 | -1.48% | 1,437,273 |
| May 26, 2026 | $328.00 | $329.78 | $323.81 | $325.45 | -0.74% | 1,509,840 |
| May 22, 2026 | $331.00 | $331.98 | $327.39 | $327.89 | -0.72% | 1,396,485 |
| May 21, 2026 | $326.78 | $331.99 | $323.35 | $330.26 | +0.57% | 1,026,145 |
| May 20, 2026 | $331.60 | $331.60 | $327.49 | $328.38 | -0.53% | 1,513,894 |
| May 19, 2026 | $330.84 | $334.03 | $327.92 | $330.13 | -0.06% | 1,460,237 |
| May 18, 2026 | $324.42 | $331.44 | $324.15 | $330.33 | +1.91% | 1,581,305 |
| May 15, 2026 | $322.33 | $325.82 | $321.36 | $324.15 | +1.27% | 1,462,554 |
| May 14, 2026 | $317.83 | $320.31 | $317.50 | $320.09 | +1.29% | 969,772 |
| May 13, 2026 | $320.22 | $324.51 | $315.04 | $316.01 | -1.87% | 2,211,319 |
| May 12, 2026 | $320.61 | $324.92 | $318.59 | $322.04 | +0.56% | 1,605,783 |
| May 11, 2026 | $321.70 | $322.64 | $318.21 | $320.26 | +0.19% | 1,275,646 |
| May 8, 2026 | $322.13 | $323.64 | $318.55 | $319.64 | -0.51% | 926,967 |
| May 7, 2026 | $320.39 | $322.66 | $318.85 | $321.28 | -0.19% | 1,079,314 |
| May 6, 2026 | $323.25 | $326.75 | $320.63 | $321.90 | -0.21% | 1,332,313 |
| May 5, 2026 | $324.63 | $326.03 | $322.46 | $322.57 | -0.78% | 1,295,651 |
| May 4, 2026 | $324.21 | $328.63 | $322.65 | $325.12 | -0.34% | 1,761,094 |
| May 1, 2026 | $328.85 | $331.52 | $326.00 | $326.22 | -0.24% | 1,345,211 |
| Apr 30, 2026 | $323.28 | $328.72 | $321.68 | $327.00 | +0.38% | 2,556,830 |
| Apr 29, 2026 | $329.74 | $330.50 | $323.56 | $325.75 | -1.39% | 2,247,199 |
| Apr 28, 2026 | $329.26 | $332.65 | $327.29 | $330.34 | +1.77% | 1,619,127 |
| Apr 27, 2026 | $323.48 | $329.93 | $323.09 | $324.60 | -0.47% | 1,534,296 |
| Apr 24, 2026 | $330.79 | $332.00 | $325.38 | $326.12 | -2.03% | 1,885,353 |
| Apr 23, 2026 | $326.40 | $332.93 | $325.79 | $332.88 | +2.29% | 1,702,886 |
| Apr 22, 2026 | $321.66 | $328.64 | $320.00 | $325.43 | -1.17% | 2,034,529 |
| Apr 21, 2026 | $328.81 | $331.35 | $326.01 | $329.29 | -0.21% | 2,156,690 |
| Apr 20, 2026 | $331.87 | $334.97 | $328.51 | $329.99 | -0.25% | 1,325,505 |
| Apr 17, 2026 | $326.73 | $332.40 | $326.43 | $330.83 | +0.73% | 2,225,216 |
| Apr 16, 2026 | $327.27 | $328.91 | $325.78 | $328.42 | +0.35% | 1,634,913 |
| Apr 15, 2026 | $325.26 | $330.00 | $324.65 | $327.27 | +0.47% | 1,560,955 |
| Apr 14, 2026 | $327.50 | $328.43 | $324.50 | $325.74 | -1.28% | 1,334,573 |
| Apr 13, 2026 | $327.91 | $330.04 | $326.65 | $329.98 | +0.63% | 1,638,563 |
| Apr 10, 2026 | $332.91 | $332.99 | $324.50 | $327.91 | -1.51% | 1,258,574 |
| Apr 9, 2026 | $330.78 | $336.14 | $330.21 | $332.94 | +0.09% | 1,216,723 |
| Apr 8, 2026 | $325.28 | $332.81 | $323.02 | $332.64 | +1.60% | 1,252,027 |
| Apr 7, 2026 | $326.60 | $329.58 | $325.37 | $327.40 | +0.15% | 1,093,784 |
| Apr 6, 2026 | $326.69 | $328.05 | $323.79 | $326.90 | -0.44% | 1,273,431 |
| Apr 2, 2026 | $328.24 | $330.53 | $326.96 | $328.33 | +0.36% | 982,454 |
| Apr 1, 2026 | $324.96 | $328.50 | $323.95 | $327.16 | +0.38% | 1,212,281 |
| Mar 31, 2026 | $326.67 | $328.44 | $320.97 | $325.93 | +0.18% | 1,866,081 |
| Mar 30, 2026 | $321.88 | $327.06 | $320.35 | $325.35 | +1.96% | 1,168,389 |
| Mar 27, 2026 | $324.87 | $326.51 | $318.31 | $319.09 | -1.61% | 1,643,671 |
| Mar 26, 2026 | $323.66 | $326.19 | $323.42 | $324.31 | +0.34% | 1,538,612 |
| Mar 25, 2026 | $326.37 | $327.91 | $322.12 | $323.21 | -0.74% | 1,626,271 |
| Mar 24, 2026 | $326.09 | $329.50 | $325.20 | $325.61 | -0.23% | 1,235,678 |
| Mar 23, 2026 | $326.87 | $329.13 | $324.30 | $326.37 | +1.17% | 1,620,826 |
| Mar 20, 2026 | $322.30 | $325.47 | $321.14 | $322.58 | -0.33% | 3,736,200 |
| Mar 19, 2026 | $329.30 | $330.38 | $322.52 | $323.64 | -1.32% | 2,207,873 |
| Mar 18, 2026 | $329.77 | $331.36 | $327.92 | $327.98 | -0.87% | 1,478,709 |
| Mar 17, 2026 | $332.75 | $334.34 | $330.58 | $330.87 | +0.23% | 1,559,430 |
| Mar 16, 2026 | $329.82 | $332.43 | $328.05 | $330.12 | +0.35% | 1,757,035 |
| Mar 13, 2026 | $330.42 | $333.44 | $328.07 | $328.97 | -0.18% | 2,018,734 |
| Mar 12, 2026 | $321.33 | $330.69 | $320.08 | $329.56 | +2.11% | 2,014,441 |
| Mar 11, 2026 | $323.98 | $326.62 | $322.07 | $322.76 | -0.76% | 2,219,299 |
| Mar 10, 2026 | $323.35 | $328.12 | $322.27 | $325.24 | +0.26% | 1,243,361 |
| Mar 9, 2026 | $326.15 | $327.51 | $321.75 | $324.40 | -1.10% | 1,737,653 |
| Mar 6, 2026 | $331.01 | $332.21 | $322.68 | $328.00 | -1.34% | 2,091,159 |
| Mar 5, 2026 | $333.94 | $335.60 | $328.95 | $332.46 | -0.50% | 1,877,006 |
| Mar 4, 2026 | $337.52 | $338.00 | $333.82 | $334.14 | -1.23% | 1,531,353 |
| Mar 3, 2026 | $338.90 | $340.89 | $334.45 | $338.30 | -1.30% | 2,412,711 |
| Mar 2, 2026 | $341.75 | $345.67 | $338.82 | $342.76 | +0.56% | 1,886,011 |
| Feb 27, 2026 | $340.00 | $342.69 | $337.30 | $340.86 | +0.87% | 2,218,011 |
| Feb 26, 2026 | $335.87 | $338.79 | $335.04 | $337.92 | +1.01% | 1,815,955 |
| Feb 25, 2026 | $337.00 | $338.19 | $332.64 | $334.54 | -0.69% | 1,413,131 |
| Feb 24, 2026 | $333.52 | $337.42 | $331.01 | $336.85 | +1.04% | 1,591,381 |
| Feb 23, 2026 | $331.50 | $335.23 | $330.18 | $333.39 | +0.53% | 1,864,933 |
| Feb 20, 2026 | $330.95 | $331.65 | $326.74 | $331.62 | +0.75% | 1,463,069 |
| Feb 19, 2026 | $329.16 | $330.27 | $327.05 | $329.16 | -0.04% | 1,339,253 |
| Feb 18, 2026 | $332.50 | $333.49 | $327.49 | $329.29 | -0.78% | 1,558,159 |
| Feb 17, 2026 | $328.02 | $333.53 | $326.63 | $331.89 | +2.14% | 1,963,512 |
| Feb 13, 2026 | $330.68 | $334.00 | $322.29 | $324.95 | -2.27% | 2,019,361 |
| Feb 12, 2026 | $330.07 | $335.60 | $327.95 | $332.51 | +1.05% | 2,192,855 |
| Feb 11, 2026 | $325.57 | $329.57 | $322.85 | $329.07 | +0.86% | 1,348,671 |
| Feb 10, 2026 | $328.52 | $331.14 | $323.47 | $326.25 | +0.02% | 1,929,417 |
| Feb 9, 2026 | $330.89 | $335.59 | $324.07 | $326.17 | -1.45% | 2,205,809 |
| Feb 6, 2026 | $331.98 | $335.34 | $327.62 | $330.97 | -0.09% | 1,839,018 |
| Feb 5, 2026 | $330.00 | $334.28 | $327.49 | $331.28 | +0.56% | 2,113,344 |
| Feb 4, 2026 | $320.77 | $333.85 | $315.00 | $329.45 | +5.13% | 3,244,124 |
| Feb 3, 2026 | $310.10 | $314.92 | $309.55 | $313.38 | +0.68% | 1,837,375 |
| Feb 2, 2026 | $310.91 | $312.95 | $308.34 | $311.25 | +0.55% | 1,518,585 |
| Jan 30, 2026 | $305.75 | $309.70 | $304.69 | $309.56 | +1.11% | 1,844,458 |
| Jan 29, 2026 | $305.58 | $308.54 | $302.83 | $306.17 | +0.83% | 1,318,143 |
| Jan 28, 2026 | $300.83 | $304.49 | $299.09 | $303.65 | +0.72% | 1,188,687 |
| Jan 27, 2026 | $303.37 | $304.80 | $300.47 | $301.47 | -0.67% | 1,197,912 |
| Jan 26, 2026 | $302.68 | $305.75 | $302.00 | $303.49 | +0.86% | 1,463,692 |
| Jan 23, 2026 | $300.39 | $302.92 | $298.52 | $300.91 | -0.00% | 1,767,012 |
| Jan 22, 2026 | $298.27 | $301.34 | $297.05 | $300.92 | +0.31% | 2,279,283 |
| Jan 21, 2026 | $300.63 | $303.45 | $296.06 | $299.98 | -0.36% | 2,074,431 |
| Jan 20, 2026 | $299.95 | $304.76 | $299.75 | $301.06 | +0.10% | 1,506,708 |
| Jan 16, 2026 | $300.03 | $301.46 | $299.03 | $300.77 | -0.11% | 1,745,411 |
| Jan 15, 2026 | $301.52 | $303.36 | $300.02 | $301.11 | +0.03% | 1,228,880 |
| Jan 14, 2026 | $301.86 | $303.98 | $299.26 | $301.01 | +0.11% | 2,006,793 |
| Jan 13, 2026 | $306.23 | $306.67 | $299.49 | $300.69 | -1.93% | 1,779,192 |
| Jan 12, 2026 | $307.08 | $309.38 | $305.04 | $306.62 | -0.06% | 1,314,120 |
| Jan 9, 2026 | $311.85 | $313.00 | $306.66 | $306.81 | -1.98% | 1,280,050 |
| Jan 8, 2026 | $309.95 | $313.56 | $309.00 | $313.00 | +2.08% | 1,755,281 |
| Jan 7, 2026 | $308.51 | $309.81 | $306.35 | $306.63 | -0.86% | 1,464,710 |
| Jan 6, 2026 | $313.88 | $315.53 | $308.74 | $309.29 | -1.87% | 2,085,605 |
| Jan 5, 2026 | $308.00 | $316.94 | $307.00 | $315.19 | +1.65% | 1,852,834 |
| Jan 2, 2026 | $310.46 | $311.80 | $307.22 | $310.06 | -0.66% | 1,354,100 |
| Dec 31, 2025 | $313.84 | $314.29 | $312.04 | $312.12 | -0.64% | 968,721 |
| Dec 30, 2025 | $314.46 | $315.05 | $312.89 | $314.14 | -0.10% | 732,960 |
| Dec 29, 2025 | $314.36 | $315.08 | $313.00 | $314.45 | +0.31% | 938,537 |
| Dec 26, 2025 | $313.84 | $314.68 | $312.45 | $313.47 | +0.05% | 626,989 |
| Dec 24, 2025 | $312.60 | $314.40 | $312.46 | $313.32 | +0.01% | 488,192 |
| Dec 23, 2025 | $311.49 | $314.12 | $311.28 | $313.30 | +0.76% | 1,007,806 |
| Dec 22, 2025 | $309.35 | $311.92 | $308.50 | $310.95 | +0.11% | 1,400,108 |
| Dec 19, 2025 | $310.41 | $312.36 | $309.08 | $310.60 | -0.12% | 4,168,304 |
| Dec 18, 2025 | $311.00 | $312.52 | $309.95 | $310.96 | -0.64% | 2,022,609 |
| Dec 17, 2025 | $309.00 | $313.40 | $308.50 | $312.96 | +0.62% | 2,893,598 |
| Dec 16, 2025 | $311.40 | $313.46 | $310.77 | $311.04 | -0.50% | 2,479,099 |
| Dec 15, 2025 | $309.14 | $313.04 | $308.84 | $312.61 | +1.34% | 2,506,446 |
| Dec 12, 2025 | $306.17 | $308.98 | $305.44 | $308.47 | +0.81% | 2,015,010 |
| Dec 11, 2025 | $298.57 | $308.31 | $298.37 | $305.98 | +3.18% | 2,407,721 |
| Dec 10, 2025 | $301.65 | $303.81 | $295.10 | $296.54 | -1.55% | 3,100,907 |
| Dec 9, 2025 | $298.32 | $303.49 | $297.00 | $301.22 | +1.34% | 1,977,234 |
| Dec 8, 2025 | $294.50 | $298.33 | $293.37 | $297.23 | +0.76% | 2,376,061 |
| Dec 5, 2025 | $293.80 | $295.19 | $291.75 | $295.00 | +0.12% | 2,780,444 |
| Dec 4, 2025 | $295.32 | $297.75 | $293.59 | $294.64 | -0.14% | 1,799,177 |
| Dec 3, 2025 | $294.88 | $297.07 | $293.50 | $295.05 | +0.19% | 1,772,977 |
| Dec 2, 2025 | $293.33 | $295.24 | $291.03 | $294.50 | +0.21% | 1,670,988 |
| Dec 1, 2025 | $296.57 | $297.91 | $293.21 | $293.88 | -0.78% | 1,484,721 |
| Nov 28, 2025 | $297.21 | $298.41 | $296.03 | $296.18 | -0.58% | 620,987 |
| Nov 26, 2025 | $297.88 | $299.48 | $297.00 | $297.90 | +0.04% | 946,482 |
| Nov 25, 2025 | $297.14 | $299.35 | $296.86 | $297.77 | +0.66% | 941,934 |
| Nov 24, 2025 | $299.00 | $299.53 | $294.31 | $295.81 | -0.83% | 2,112,852 |
| Nov 21, 2025 | $298.00 | $301.03 | $297.74 | $298.29 | +0.66% | 2,130,166 |
| Nov 20, 2025 | $294.94 | $297.46 | $293.17 | $296.32 | +0.80% | 1,600,153 |
| Nov 19, 2025 | $296.14 | $296.89 | $292.78 | $293.96 | -0.88% | 1,379,130 |
| Nov 18, 2025 | $295.77 | $299.40 | $294.87 | $296.57 | +0.33% | 1,443,764 |
| Nov 17, 2025 | $297.04 | $298.56 | $295.00 | $295.58 | +0.03% | 1,406,029 |
| Nov 14, 2025 | $297.57 | $300.00 | $294.00 | $295.49 | -0.25% | 1,393,285 |
| Nov 13, 2025 | $294.97 | $298.36 | $294.86 | $296.22 | +0.44% | 1,723,106 |
| Nov 12, 2025 | $292.57 | $295.47 | $291.80 | $294.93 | +0.86% | 1,336,057 |
| Nov 11, 2025 | $289.16 | $292.70 | $288.39 | $292.42 | +1.45% | 1,442,416 |
| Nov 10, 2025 | $285.44 | $288.50 | $284.63 | $288.25 | +0.24% | 1,573,675 |
| Nov 7, 2025 | $282.99 | $287.64 | $282.99 | $287.55 | +1.59% | 1,303,503 |
| Nov 6, 2025 | $284.18 | $285.85 | $282.11 | $283.05 | -0.07% | 1,263,373 |
| Nov 5, 2025 | $285.51 | $286.57 | $282.65 | $283.26 | -0.84% | 1,373,245 |
| Nov 4, 2025 | $279.98 | $285.76 | $279.98 | $285.65 | +2.66% | 1,925,548 |
| Nov 3, 2025 | $276.00 | $278.36 | $273.35 | $278.25 | +0.47% | 1,843,626 |
| Oct 31, 2025 | $275.73 | $278.07 | $275.62 | $276.94 | -0.40% | 1,892,465 |
| Oct 30, 2025 | $279.26 | $280.87 | $277.33 | $278.06 | +0.02% | 2,180,375 |
| Oct 29, 2025 | $274.03 | $279.34 | $273.42 | $278.00 | +0.88% | 2,649,542 |
| Oct 28, 2025 | $280.76 | $280.76 | $275.07 | $275.58 | -2.17% | 2,176,274 |
| Oct 27, 2025 | $279.70 | $281.73 | $279.20 | $281.68 | -0.09% | 1,449,390 |
| Oct 24, 2025 | $283.67 | $284.37 | $280.37 | $281.94 | -0.35% | 1,429,652 |
| Oct 23, 2025 | $277.81 | $283.28 | $277.17 | $282.94 | +2.32% | 2,680,850 |
| Oct 22, 2025 | $275.86 | $277.73 | $272.20 | $276.52 | +2.70% | 4,497,908 |
| Oct 21, 2025 | $267.14 | $269.89 | $266.40 | $269.26 | +0.40% | 2,857,312 |
| Oct 20, 2025 | $269.37 | $269.52 | $267.07 | $268.20 | – | 2,009,621 |
Seasonality
CB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 1.7% | -2.0% | 0.0% | 1.6% | -0.1% | 2.6% | 0.4% | -0.6% | 4.7% | 3.5% | 1.2% |
| Months up | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -0.8% | 10.1% | -4.1% | 0.3% | -4.7% | 9.6% | 2.9% | -3.4% | -3.7% | 12.0% | ||
| 2025 | -1.6% | 5.0% | 6.1% | -5.3% | 3.9% | -2.2% | -8.2% | 3.4% | 2.6% | -1.9% | 6.9% | 5.4% |
| 2024 | 8.4% | 2.7% | 3.3% | -4.0% | 8.9% | -5.5% | 8.1% | 3.1% | 1.8% | -2.1% | 2.2% | -4.0% |
| 2023 | 3.1% | -7.2% | -7.6% | 3.8% | -7.8% | 4.1% | 6.2% | -1.7% | 4.1% | 3.1% | 6.9% | -1.1% |
| 2022 | 2.1% | 3.2% | 5.4% | -3.5% | 2.3% | -6.6% | -4.0% | 0.2% | -3.4% | 18.1% | 2.2% | 0.8% |
| 2021 | -5.4% | 11.6% | -2.4% | 8.6% | -0.9% | -6.1% | 6.2% | 9.0% | -5.3% | 12.6% | -8.1% | 8.2% |
| 2020 | -2.4% | -4.6% | -22.4% | -3.3% | 12.9% | 4.5% | 0.5% | -1.8% | -6.5% | 11.9% | 13.8% | 4.6% |
| 2019 | 3.0% | 0.6% | 5.2% | 3.7% | 0.6% | 1.3% | 3.8% | 2.3% | 3.8% | -5.6% | -0.6% | 3.3% |
| 2018 | 6.9% | -9.1% | -3.1% | -0.8% | -3.7% | -2.2% | 10.0% | -3.2% | -0.7% | -6.5% | 7.1% | -2.8% |
| 2017 | -0.5% | 5.1% | -0.9% | 0.7% | 4.3% | 2.0% | 0.7% | -3.4% | 1.3% | 5.8% | 0.9% | -3.5% |