Chubb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	295.15	296.07	289.44	294.45	293.52	0.02%	148
Dec 4, 2025	293.15	297.35	289.38	294.39	293.46	-0.15%	279
Dec 3, 2025	292.40	297.00	292.40	294.82	293.88	0.23%	887
Dec 2, 2025	293.33	297.80	291.31	294.14	293.21	-0.54%	200
Dec 1, 2025	297.11	299.55	295.24	295.75	294.81	-0.15%	342
Nov 28, 2025	298.00	301.00	295.30	296.18	295.24	-0.80%	529
Nov 26, 2025	297.14	299.54	295.08	298.56	297.61	0.32%	238
Nov 25, 2025	295.89	299.18	295.89	297.62	296.67	0.41%	519
Nov 24, 2025	298.65	305.00	295.61	296.39	295.45	-1.11%	587
Nov 21, 2025	296.80	301.00	294.93	299.72	298.77	1.53%	281
Nov 20, 2025	293.86	296.29	292.01	295.20	294.26	-0.06%	1,046
Nov 19, 2025	296.64	300.00	292.99	295.37	294.43	-1.16%	236
Nov 18, 2025	295.81	298.85	292.94	298.85	297.90	0.89%	193
Nov 17, 2025	298.00	300.23	295.00	296.23	295.28	-0.11%	535