Chubb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	324.42	331.44	324.15	330.33	330.33	1.91%	1,499,622
May 15, 2026	322.33	325.82	321.36	324.15	324.15	1.27%	1,462,554
May 14, 2026	317.83	320.31	317.50	320.09	320.09	1.29%	969,772
May 13, 2026	320.22	324.51	315.04	316.01	316.01	-1.87%	2,211,319
May 12, 2026	320.61	324.92	318.59	322.04	322.04	0.56%	1,605,783
May 11, 2026	321.70	322.64	318.21	320.26	320.26	0.19%	1,275,646
May 8, 2026	322.13	323.64	318.55	319.64	319.64	-0.51%	926,967
May 7, 2026	320.39	322.66	318.85	321.28	321.28	-0.19%	1,079,314
May 6, 2026	323.25	326.75	320.63	321.90	321.90	-0.21%	1,332,313
May 5, 2026	324.63	326.03	322.46	322.57	322.57	-0.78%	1,295,651
May 4, 2026	324.21	328.63	322.65	325.12	325.12	-0.34%	1,761,094
May 1, 2026	328.85	331.52	326.00	326.22	326.22	-0.24%	1,345,211
Apr 30, 2026	323.28	328.72	321.68	327.00	327.00	0.38%	2,556,830
Apr 29, 2026	329.74	330.50	323.56	325.75	325.75	-1.39%	2,247,199
Apr 28, 2026	329.26	332.65	327.29	330.34	330.34	1.77%	1,619,127
Apr 27, 2026	323.48	329.93	323.09	324.60	324.60	-0.47%	1,534,296
Apr 24, 2026	330.79	332.00	325.38	326.12	326.12	-2.03%	1,885,353
Apr 23, 2026	326.40	332.93	325.79	332.88	332.88	2.29%	1,702,886
Apr 22, 2026	321.66	328.64	320.00	325.43	325.43	-1.17%	2,034,529
Apr 21, 2026	328.81	331.35	326.01	329.29	329.29	-0.21%	2,156,690
Apr 20, 2026	331.87	334.97	328.51	329.99	329.99	-0.25%	1,325,505
Apr 17, 2026	326.73	332.40	326.43	330.83	330.83	0.73%	2,225,216
Apr 16, 2026	327.27	328.91	325.78	328.42	328.42	0.35%	1,634,913
Apr 15, 2026	325.26	330.00	324.65	327.27	327.27	0.47%	1,560,955
Apr 14, 2026	327.50	328.43	324.50	325.74	325.74	-1.28%	1,334,573
Apr 13, 2026	327.91	330.04	326.65	329.98	329.98	0.63%	1,638,563
Apr 10, 2026	332.91	332.99	324.50	327.91	327.91	-1.51%	1,258,574
Apr 9, 2026	330.78	336.14	330.21	332.94	332.94	0.09%	1,216,723
Apr 8, 2026	325.28	332.81	323.02	332.64	332.64	1.60%	1,252,027
Apr 7, 2026	326.60	329.58	325.37	327.40	327.40	0.15%	1,093,784
Apr 6, 2026	326.69	328.05	323.79	326.90	326.90	-0.44%	1,273,431
Apr 2, 2026	328.24	330.53	326.96	328.33	328.33	0.36%	982,454
Apr 1, 2026	324.96	328.50	323.95	327.16	327.16	0.38%	1,212,281
Mar 31, 2026	326.67	328.44	320.97	325.93	325.93	0.18%	1,866,081
Mar 30, 2026	321.88	327.06	320.35	325.35	325.35	1.96%	1,168,389
Mar 27, 2026	324.87	326.51	318.31	319.09	319.09	-1.61%	1,643,671
Mar 26, 2026	323.66	326.19	323.42	324.31	324.31	0.34%	1,538,612
Mar 25, 2026	326.37	327.91	322.12	323.21	323.21	-0.74%	1,626,271
Mar 24, 2026	326.09	329.50	325.20	325.61	325.61	-0.23%	1,235,678
Mar 23, 2026	326.87	329.13	324.30	326.37	326.37	1.17%	1,620,826
Mar 20, 2026	322.30	325.47	321.14	322.58	322.58	-0.33%	3,736,200
Mar 19, 2026	329.30	330.38	322.52	323.64	323.64	-1.32%	2,207,873
Mar 18, 2026	329.77	331.36	327.92	327.98	327.98	-0.87%	1,478,709
Mar 17, 2026	332.75	334.34	330.58	330.87	330.87	0.23%	1,559,430
Mar 16, 2026	329.82	332.43	328.05	330.12	330.12	0.35%	1,757,035
Mar 13, 2026	330.42	333.44	328.07	328.97	328.97	-0.18%	2,018,734
Mar 12, 2026	321.33	330.69	320.08	329.56	328.59	2.11%	2,014,441
Mar 11, 2026	323.98	326.62	322.07	322.76	321.81	-0.76%	2,219,299
Mar 10, 2026	323.35	328.12	322.27	325.24	324.28	0.26%	1,243,361
Mar 9, 2026	326.15	327.51	321.75	324.40	323.45	-1.10%	1,737,653