Chubb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	313.84	314.68	312.45	313.47	313.47	0.05%	619,906
Dec 24, 2025	312.60	314.40	312.46	313.32	313.32	0.01%	454,531
Dec 23, 2025	311.49	314.12	311.28	313.30	313.30	0.76%	996,087
Dec 22, 2025	309.35	311.92	308.50	310.95	310.95	0.11%	1,182,565
Dec 19, 2025	310.41	312.36	309.08	310.60	310.60	-0.12%	3,958,148
Dec 18, 2025	311.00	312.52	309.95	310.96	310.96	-0.64%	2,022,606
Dec 17, 2025	309.00	313.40	308.50	312.96	312.96	0.62%	2,893,598
Dec 16, 2025	311.40	313.46	310.77	311.04	311.04	-0.50%	2,479,099
Dec 15, 2025	309.14	313.04	308.84	312.61	312.61	1.34%	2,506,446
Dec 12, 2025	306.17	308.98	305.44	308.47	308.47	0.81%	2,015,010
Dec 11, 2025	298.57	308.31	298.37	305.98	305.01	3.18%	2,407,721
Dec 10, 2025	301.65	303.81	295.10	296.54	295.60	-1.55%	3,100,907
Dec 9, 2025	298.32	303.49	297.00	301.22	300.27	1.34%	1,977,234
Dec 8, 2025	294.50	298.33	293.37	297.23	296.29	0.76%	2,376,061
Dec 5, 2025	293.80	295.19	291.75	295.00	294.06	0.12%	2,780,444
Dec 4, 2025	295.32	297.75	293.59	294.64	293.71	-0.14%	1,799,177
Dec 3, 2025	294.88	297.07	293.50	295.05	294.11	0.19%	1,772,977
Dec 2, 2025	293.33	295.24	291.03	294.50	293.57	0.21%	1,670,988
Dec 1, 2025	296.57	297.91	293.21	293.88	292.95	-0.78%	1,484,721
Nov 28, 2025	297.21	298.41	296.03	296.18	295.24	-0.58%	620,987
Nov 26, 2025	297.88	299.48	297.00	297.90	296.96	0.04%	946,482
Nov 25, 2025	297.14	299.35	296.86	297.77	296.83	0.66%	941,934
Nov 24, 2025	299.00	299.53	294.31	295.81	294.87	-0.83%	2,112,852
Nov 21, 2025	298.00	301.03	297.74	298.29	297.34	0.66%	2,130,166
Nov 20, 2025	294.94	297.46	293.17	296.32	295.38	0.80%	1,600,153
Nov 19, 2025	296.14	296.89	292.78	293.96	293.03	-0.88%	1,379,130
Nov 18, 2025	295.77	299.40	294.87	296.57	295.63	0.33%	1,443,764
Nov 17, 2025	297.04	298.56	295.00	295.58	294.64	0.03%	1,406,029
Nov 14, 2025	297.57	300.00	294.00	295.49	294.55	-0.25%	1,393,285
Nov 13, 2025	294.97	298.36	294.86	296.22	295.28	0.44%	1,723,106
Nov 12, 2025	292.57	295.47	291.80	294.93	294.00	0.86%	1,336,057
Nov 11, 2025	289.16	292.70	288.39	292.42	291.49	1.45%	1,442,416
Nov 10, 2025	285.44	288.50	284.63	288.25	287.34	0.24%	1,573,675
Nov 7, 2025	282.99	287.64	282.99	287.55	286.64	1.59%	1,303,503
Nov 6, 2025	284.18	285.85	282.11	283.05	282.15	-0.07%	1,263,373
Nov 5, 2025	285.51	286.57	282.65	283.26	282.36	-0.84%	1,373,245
Nov 4, 2025	279.98	285.76	279.98	285.65	284.74	2.66%	1,925,548
Nov 3, 2025	276.00	278.36	273.35	278.25	277.37	0.47%	1,843,626
Oct 31, 2025	275.73	278.07	275.62	276.94	276.06	-0.40%	1,892,465
Oct 30, 2025	279.26	280.87	277.33	278.06	277.18	0.02%	2,180,375
Oct 29, 2025	274.03	279.34	273.42	278.00	277.12	0.88%	2,649,542
Oct 28, 2025	280.76	280.76	275.07	275.58	274.71	-2.17%	2,176,274
Oct 27, 2025	279.70	281.73	279.20	281.68	280.79	-0.09%	1,449,390
Oct 24, 2025	283.67	284.37	280.37	281.94	281.05	-0.35%	1,429,652
Oct 23, 2025	277.81	283.28	277.17	282.94	282.04	2.32%	2,680,850
Oct 22, 2025	275.86	277.73	272.20	276.52	275.64	2.70%	4,497,908
Oct 21, 2025	267.14	269.89	266.40	269.26	268.41	0.40%	2,857,312
Oct 20, 2025	269.37	269.52	267.07	268.20	267.35	-	2,009,621
Oct 17, 2025	267.96	270.10	266.45	268.21	267.36	-0.01%	2,525,161
Oct 16, 2025	271.43	272.43	265.30	268.23	267.38	-3.62%	3,737,762