Chubb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	344.50	345.70	342.70	343.64	343.64	-0.25%	2,076,606
Aug 13, 2026	345.33	347.00	342.61	344.50	344.50	0.34%	1,657,593
Aug 12, 2026	344.17	348.70	342.78	343.33	343.33	-1.08%	1,172,028
Aug 11, 2026	346.70	349.64	346.56	347.07	347.07	-0.35%	1,102,541
Aug 10, 2026	350.10	351.25	345.50	348.30	348.30	-0.57%	1,277,868
Aug 7, 2026	350.88	352.62	348.20	350.31	350.31	-1.05%	1,349,314
Aug 6, 2026	356.23	356.85	351.37	354.03	354.03	0.42%	1,629,700
Aug 5, 2026	349.34	352.70	348.00	352.54	352.54	1.22%	1,364,011
Aug 4, 2026	344.44	349.05	342.22	348.30	348.30	0.02%	1,497,355
Aug 3, 2026	350.99	353.61	346.70	348.23	348.23	-0.70%	1,582,285
Jul 31, 2026	349.59	354.05	347.01	350.68	350.68	0.15%	1,354,969
Jul 30, 2026	358.36	359.35	347.00	350.15	350.15	-3.25%	1,585,371
Jul 29, 2026	365.00	365.91	360.59	361.90	361.90	-0.44%	1,765,829
Jul 28, 2026	361.53	365.17	360.35	363.50	363.50	1.28%	2,089,295
Jul 27, 2026	358.98	362.09	357.23	358.91	358.91	-0.23%	1,748,735
Jul 24, 2026	355.63	360.25	353.98	359.75	359.75	1.84%	2,204,073
Jul 23, 2026	343.39	353.38	341.78	353.25	353.25	2.92%	2,596,500
Jul 22, 2026	345.50	349.97	338.05	343.23	343.23	-3.26%	4,618,518
Jul 21, 2026	348.92	355.52	348.27	354.80	354.80	0.64%	2,330,290
Jul 20, 2026	352.27	354.66	350.58	352.53	352.53	0.11%	1,386,269
Jul 17, 2026	348.60	354.61	347.45	352.16	352.16	2.46%	2,970,245
Jul 16, 2026	338.05	343.70	338.00	343.70	343.70	1.86%	2,377,803
Jul 15, 2026	341.61	341.61	334.04	337.44	337.44	-2.54%	1,868,774
Jul 14, 2026	351.68	354.67	346.12	346.22	346.22	-2.40%	1,687,594
Jul 13, 2026	352.50	355.70	349.73	354.74	354.74	1.99%	1,539,161
Jul 10, 2026	348.76	348.87	343.08	347.83	347.83	0.01%	1,698,313
Jul 9, 2026	354.32	355.61	346.15	347.80	347.80	-2.05%	1,707,738
Jul 8, 2026	360.83	360.86	354.76	355.09	355.09	-1.17%	1,253,066
Jul 7, 2026	357.45	365.29	357.45	359.30	359.30	0.78%	1,518,151
Jul 6, 2026	359.12	361.00	353.05	356.53	356.53	-1.28%	1,890,460
Jul 2, 2026	351.54	361.33	349.60	361.17	361.17	2.68%	1,488,322
Jul 1, 2026	343.71	352.95	342.42	351.73	351.73	3.23%	2,348,911
Jun 30, 2026	343.37	344.85	339.81	340.74	340.74	-0.74%	1,332,563
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