Chubb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	329.39	335.64	324.84	329.28	329.28	0.33%	644
Feb 19, 2026	330.20	331.92	324.52	328.20	328.20	-0.19%	797
Feb 18, 2026	331.92	336.00	327.41	328.82	328.82	-1.29%	634
Feb 17, 2026	325.48	333.13	323.33	333.13	333.13	2.70%	745
Feb 13, 2026	335.45	336.00	322.50	324.37	324.37	-2.99%	3,965
Feb 12, 2026	331.61	335.59	325.52	334.36	334.36	1.76%	660
Feb 11, 2026	323.00	330.16	321.70	328.58	328.58	0.85%	338
Feb 10, 2026	325.00	332.39	320.00	325.82	325.82	-0.57%	258
Feb 9, 2026	332.87	335.75	325.50	327.69	327.69	-0.68%	80,417
Feb 6, 2026	330.00	335.84	327.97	329.92	329.92	-0.60%	618
Feb 5, 2026	329.44	334.50	325.09	331.91	331.91	0.35%	1,304
Feb 4, 2026	309.00	333.98	305.39	330.74	330.74	5.49%	1,181
Feb 3, 2026	308.97	314.93	307.51	313.52	313.52	0.98%	1,746
Feb 2, 2026	309.00	313.12	306.00	310.48	310.48	0.79%	2,854
Jan 30, 2026	306.17	310.00	302.80	308.06	308.06	1.31%	587
Jan 29, 2026	303.65	308.95	299.00	304.09	304.09	0.19%	631
Jan 28, 2026	301.29	305.00	298.24	303.51	303.51	0.33%	459
Jan 27, 2026	301.75	306.36	300.73	302.52	302.52	-0.07%	6,493
Jan 26, 2026	298.89	305.75	298.89	302.72	302.72	0.80%	472
Jan 23, 2026	300.92	305.00	295.02	300.31	300.31	-0.05%	1,452
Jan 22, 2026	302.60	302.91	297.10	300.47	300.47	0.40%	633
Jan 21, 2026	303.97	305.25	296.41	299.27	299.27	-0.36%	370
Jan 20, 2026	303.00	305.50	299.75	300.37	300.37	-0.18%	25,711
Jan 16, 2026	303.06	305.02	299.49	300.90	300.90	-0.15%	885
Jan 15, 2026	301.01	304.00	299.00	301.35	301.35	0.66%	622
Jan 14, 2026	300.34	303.72	299.36	299.36	299.36	-0.70%	418
Jan 13, 2026	306.88	308.98	301.46	301.46	301.46	-1.66%	39,633
Jan 12, 2026	306.81	310.57	305.05	306.56	306.56	-0.68%	294
Jan 9, 2026	312.45	318.69	308.65	308.65	308.65	-1.04%	1,073
Jan 8, 2026	308.25	313.30	305.46	311.90	311.90	1.03%	652
Jan 7, 2026	309.10	314.00	307.26	308.72	308.72	-0.83%	652
Jan 6, 2026	316.02	316.02	309.08	311.31	311.31	-1.64%	777
Jan 5, 2026	315.40	316.55	307.03	316.50	316.50	2.52%	1,146
Jan 2, 2026	312.39	314.82	307.56	308.71	308.71	-1.52%	1,569
Dec 31, 2025	313.90	317.99	313.03	313.46	313.46	-0.07%	95
Dec 30, 2025	314.44	315.50	308.61	313.67	313.67	-0.27%	47
Dec 29, 2025	311.00	315.42	311.00	314.53	314.53	0.13%	1,526
Dec 24, 2025	313.00	316.48	312.33	314.14	314.14	0.32%	1,337
Dec 23, 2025	311.36	313.88	309.09	313.13	313.13	0.48%	471
Dec 22, 2025	309.56	311.75	307.20	311.65	311.65	0.11%	4,406
Dec 19, 2025	312.00	313.07	307.30	311.32	311.32	0.01%	14,797
Dec 18, 2025	312.90	317.59	306.79	311.28	311.28	-0.31%	4,659
Dec 17, 2025	311.04	313.24	308.71	312.24	312.24	0.26%	2,716
Dec 16, 2025	313.09	318.83	311.19	311.43	311.43	0.78%	8,369
Dec 15, 2025	309.72	312.47	305.72	309.01	309.01	0.44%	8,189
Dec 12, 2025	305.32	308.61	305.32	307.67	307.67	0.18%	285
Dec 11, 2025	298.84	307.98	296.00	307.13	306.15	1.50%	954
Dec 10, 2025	302.18	303.72	301.15	302.58	301.62	-0.10%	727
Dec 9, 2025	297.95	303.42	297.31	302.89	301.93	1.88%	1,056
Dec 8, 2025	294.53	298.22	293.51	297.31	296.37	0.97%	894