Chubb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	329.26	332.65	327.29	330.34	330.34	1.77%	1,603,824
Apr 27, 2026	323.48	329.93	323.09	324.60	324.60	-0.47%	1,474,306
Apr 24, 2026	330.79	332.00	325.38	326.12	326.12	-2.03%	1,674,290
Apr 23, 2026	326.40	332.93	325.79	332.88	332.88	2.29%	1,584,330
Apr 22, 2026	321.66	328.64	320.00	325.43	325.43	-1.17%	2,020,047
Apr 21, 2026	328.81	331.35	326.01	329.29	329.29	-0.21%	2,145,010
Apr 20, 2026	331.87	334.97	328.51	329.99	329.99	-0.25%	1,324,915
Apr 17, 2026	326.73	332.40	326.43	330.83	330.83	0.73%	2,212,634
Apr 16, 2026	327.27	328.91	325.78	328.42	328.42	0.35%	1,624,771
Apr 15, 2026	325.26	330.00	324.65	327.27	327.27	0.47%	1,541,223
Apr 14, 2026	327.50	328.43	324.50	325.74	325.74	-1.28%	1,255,370
Apr 13, 2026	327.91	330.04	326.65	329.98	329.98	0.63%	1,638,451
Apr 10, 2026	332.91	332.99	324.50	327.91	327.91	-1.51%	1,258,419
Apr 9, 2026	330.78	336.14	330.21	332.94	332.94	0.09%	1,090,467
Apr 8, 2026	325.28	332.81	323.02	332.64	332.64	1.60%	1,223,447
Apr 7, 2026	326.60	329.58	325.37	327.40	327.40	0.15%	1,039,391
Apr 6, 2026	326.69	328.05	323.79	326.90	326.90	-0.44%	1,273,193
Apr 2, 2026	328.24	330.53	326.96	328.33	328.33	0.36%	973,937
Apr 1, 2026	324.96	328.50	323.95	327.16	327.16	0.38%	1,180,837
Mar 31, 2026	326.67	328.44	320.97	325.93	325.93	0.18%	1,743,359
Mar 30, 2026	321.88	327.06	320.35	325.35	325.35	1.96%	1,154,153
Mar 27, 2026	324.87	326.51	318.31	319.09	319.09	-1.61%	1,569,442
Mar 26, 2026	323.66	326.19	323.42	324.31	324.31	0.34%	1,391,742
Mar 25, 2026	326.37	327.91	322.12	323.21	323.21	-0.74%	1,624,496
Mar 24, 2026	326.09	329.50	325.20	325.61	325.61	-0.23%	1,231,722
Mar 23, 2026	326.87	329.13	324.30	326.37	326.37	1.17%	1,616,239
Mar 20, 2026	322.30	325.47	321.14	322.58	322.58	-0.33%	3,553,970
Mar 19, 2026	329.30	330.38	322.52	323.64	323.64	-1.32%	2,196,980
Mar 18, 2026	329.77	331.36	327.92	327.98	327.98	-0.87%	1,454,795
Mar 17, 2026	332.75	334.34	330.58	330.87	330.87	0.23%	1,475,528
Mar 16, 2026	329.82	332.43	328.05	330.12	330.12	0.35%	1,558,489
Mar 13, 2026	330.42	333.44	328.07	328.97	328.97	-0.18%	1,991,102
Mar 12, 2026	321.33	330.69	320.08	329.56	328.59	2.11%	2,014,081
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
Mar 6, 2026	331.01	332.21	322.68	328.00	327.03	-1.34%	2,091,159
Mar 5, 2026	333.94	335.60	328.95	332.46	331.48	-0.50%	1,877,006
Mar 4, 2026	337.52	338.00	333.82	334.14	333.16	-1.23%	1,531,353
Mar 3, 2026	338.90	340.89	334.45	338.30	337.30	-1.30%	2,412,711
Mar 2, 2026	341.75	345.67	338.82	342.76	341.75	0.56%	1,886,011
Feb 27, 2026	340.00	342.69	337.30	340.86	339.86	0.87%	2,218,011
Feb 26, 2026	335.87	338.79	335.04	337.92	336.93	1.01%	1,815,955
Feb 25, 2026	337.00	338.19	332.64	334.54	333.56	-0.69%	1,413,131
Feb 24, 2026	333.52	337.42	331.01	336.85	335.86	1.04%	1,591,381
Feb 23, 2026	331.50	335.23	330.18	333.39	332.41	0.53%	1,864,933
Feb 20, 2026	330.95	331.65	326.74	331.62	330.64	0.75%	1,463,069
Feb 19, 2026	329.16	330.27	327.05	329.16	328.19	-0.04%	1,339,253
Feb 18, 2026	332.50	333.49	327.49	329.29	328.32	-0.78%	1,558,159
Feb 17, 2026	328.02	333.53	326.63	331.89	330.91	2.14%	1,963,512