Chubb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	331.98	335.34	327.62	330.97	330.97	-0.09%	1,834,086
Feb 5, 2026	330.00	334.28	327.49	331.28	331.28	0.56%	2,106,507
Feb 4, 2026	320.77	333.85	315.00	329.45	329.45	5.13%	3,238,505
Feb 3, 2026	310.10	314.92	309.55	313.38	313.38	0.68%	1,503,328
Feb 2, 2026	310.91	312.95	308.34	311.25	311.25	0.55%	1,484,739
Jan 30, 2026	305.75	309.70	304.69	309.56	309.56	1.11%	1,833,509
Jan 29, 2026	305.58	308.54	302.83	306.17	306.17	0.83%	1,317,973
Jan 28, 2026	300.83	304.49	299.09	303.65	303.65	0.72%	1,185,298
Jan 27, 2026	303.37	304.80	300.47	301.47	301.47	-0.67%	1,197,652
Jan 26, 2026	302.68	305.75	302.00	303.49	303.49	0.86%	1,458,913
Jan 23, 2026	300.39	302.92	298.52	300.91	300.91	-	1,761,785
Jan 22, 2026	298.27	301.34	297.05	300.92	300.92	0.31%	2,236,801
Jan 21, 2026	300.63	303.45	296.06	299.98	299.98	-0.36%	2,072,877
Jan 20, 2026	299.95	304.76	299.75	301.06	301.06	0.10%	1,486,963
Jan 16, 2026	300.03	301.46	299.03	300.77	300.77	-0.11%	1,722,747
Jan 15, 2026	301.52	303.36	300.02	301.11	301.11	0.03%	1,192,715
Jan 14, 2026	301.86	303.98	299.26	301.01	301.01	0.11%	1,982,478
Jan 13, 2026	306.23	306.67	299.49	300.69	300.69	-1.93%	1,765,095
Jan 12, 2026	307.08	309.38	305.04	306.62	306.62	-0.06%	1,312,700
Jan 9, 2026	311.85	313.00	306.66	306.81	306.81	-1.98%	1,277,948
Jan 8, 2026	309.95	313.56	309.00	313.00	313.00	2.08%	1,589,927
Jan 7, 2026	308.51	309.81	306.35	306.63	306.63	-0.86%	1,451,013
Jan 6, 2026	313.88	315.53	308.74	309.29	309.29	-1.87%	2,031,561
Jan 5, 2026	308.00	316.94	307.00	315.19	315.19	1.65%	1,852,807
Jan 2, 2026	310.46	311.80	307.22	310.06	310.06	-0.66%	1,353,930
Dec 31, 2025	313.84	314.29	312.04	312.12	312.12	-0.64%	954,840
Dec 30, 2025	314.46	315.05	312.89	314.14	314.14	-0.10%	724,593
Dec 29, 2025	314.36	315.08	313.00	314.45	314.45	0.31%	923,743
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