Chubb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	340.00	343.67	339.19	343.29	343.29	0.54%	1,496,825
Jun 26, 2026	335.02	342.71	331.42	341.44	341.44	3.21%	3,298,272
Jun 25, 2026	334.19	337.87	330.02	330.82	330.82	-1.29%	1,143,570
Jun 24, 2026	334.00	337.44	330.44	335.15	335.15	0.92%	1,320,007
Jun 23, 2026	330.88	333.17	326.39	332.11	332.11	2.12%	1,224,151
Jun 22, 2026	325.37	330.03	324.57	325.20	325.20	0.56%	1,744,628
Jun 18, 2026	327.99	329.95	322.00	323.40	323.40	-1.39%	2,894,857
Jun 17, 2026	327.56	331.20	326.14	327.96	327.96	-0.28%	1,426,803
Jun 16, 2026	329.52	331.99	326.00	328.89	328.89	0.59%	1,045,882
Jun 15, 2026	324.96	328.45	323.70	326.95	326.95	-0.36%	1,395,812
Jun 12, 2026	325.62	328.65	319.71	328.14	328.14	0.38%	1,587,023
Jun 11, 2026	330.58	332.79	327.68	327.93	326.91	-0.80%	1,336,635
Jun 10, 2026	328.94	333.55	326.36	330.58	329.55	1.68%	1,431,433
Jun 9, 2026	321.88	328.67	321.61	325.13	324.12	1.01%	1,720,451
Jun 8, 2026	325.78	326.31	321.85	321.88	320.88	-1.35%	1,694,153
Jun 5, 2026	317.59	328.60	316.31	326.27	325.26	3.74%	1,910,794
Jun 4, 2026	316.75	319.96	313.81	314.50	313.52	0.56%	2,954,352
Jun 3, 2026	312.19	316.11	311.62	312.75	311.78	0.15%	1,788,900
Jun 2, 2026	309.14	314.46	308.61	312.27	311.30	0.80%	1,401,793
Jun 1, 2026	310.12	313.28	309.43	309.78	308.82	-0.63%	1,745,946
May 29, 2026	315.78	316.48	310.68	311.73	310.76	-1.42%	3,970,848
May 28, 2026	320.01	321.30	316.00	316.22	315.24	-1.38%	1,714,043
May 27, 2026	325.07	327.93	320.47	320.63	319.63	-1.48%	1,437,273
May 26, 2026	328.00	329.78	323.81	325.45	324.44	-0.74%	1,509,840
May 22, 2026	331.00	331.98	327.39	327.89	326.87	-0.72%	1,396,485
May 21, 2026	326.78	331.99	323.35	330.26	329.23	0.57%	1,026,145
May 20, 2026	331.60	331.60	327.49	328.38	327.36	-0.53%	1,513,894
May 19, 2026	330.84	334.03	327.92	330.13	329.10	-0.06%	1,460,237
May 18, 2026	324.42	331.44	324.15	330.33	329.30	1.91%	1,581,305
May 15, 2026	322.33	325.82	321.36	324.15	323.14	1.27%	1,462,554
May 14, 2026	317.83	320.31	317.50	320.09	319.09	1.29%	969,772
May 13, 2026	320.22	324.51	315.04	316.01	315.03	-1.87%	2,211,319
May 12, 2026	320.61	324.92	318.59	322.04	321.04	0.56%	1,605,783
May 11, 2026	321.70	322.64	318.21	320.26	319.26	0.19%	1,275,646
May 8, 2026	322.13	323.64	318.55	319.64	318.65	-0.51%	926,967
May 7, 2026	320.39	322.66	318.85	321.28	320.28	-0.19%	1,079,314
May 6, 2026	323.25	326.75	320.63	321.90	320.90	-0.21%	1,332,313
May 5, 2026	324.63	326.03	322.46	322.57	321.57	-0.78%	1,295,651
May 4, 2026	324.21	328.63	322.65	325.12	324.11	-0.34%	1,761,094
May 1, 2026	328.85	331.52	326.00	326.22	325.21	-0.24%	1,345,211
Apr 30, 2026	323.28	328.72	321.68	327.00	325.98	0.38%	2,556,830
Apr 29, 2026	329.74	330.50	323.56	325.75	324.74	-1.39%	2,247,199
Apr 28, 2026	329.26	332.65	327.29	330.34	329.31	1.77%	1,619,127
Apr 27, 2026	323.48	329.93	323.09	324.60	323.59	-0.47%	1,534,296
Apr 24, 2026	330.79	332.00	325.38	326.12	325.11	-2.03%	1,885,353
Apr 23, 2026	326.40	332.93	325.79	332.88	331.84	2.29%	1,702,886
Apr 22, 2026	321.66	328.64	320.00	325.43	324.42	-1.17%	2,034,529
Apr 21, 2026	328.81	331.35	326.01	329.29	328.27	-0.21%	2,156,690
Apr 20, 2026	331.87	334.97	328.51	329.99	328.96	-0.25%	1,325,505
Apr 17, 2026	326.73	332.40	326.43	330.83	329.80	0.73%	2,225,216