| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $266.56 | $281.72 | $264.10 | $275.07 | 34,381,121 |
July 2025 | $289.19 | $290.50 | $264.53 | $266.04 | 47,732,229 |
June 2025 | $293.74 | $299.26 | $281.39 | $289.72 | 32,291,378 |
May 2025 | $281.70 | $297.52 | $280.06 | $296.20 | 30,582,373 |
April 2025 | $301.85 | $305.88 | $265.85 | $285.12 | 41,764,775 |
March 2025 | $284.71 | $302.64 | $278.58 | $300.98 | 42,061,347 |
February 2025 | $267.55 | $284.53 | $261.43 | $283.63 | 26,913,993 |
January 2025 | $275.72 | $279.37 | $250.52 | $270.11 | 39,635,072 |
December 2024 | $287.16 | $289.64 | $268.84 | $274.51 | 33,011,114 |
November 2024 | $279.53 | $289.89 | $272.90 | $285.91 | 30,580,065 |
October 2024 | $285.02 | $299.09 | $272.53 | $279.68 | 30,412,173 |
September 2024 | $281.40 | $290.39 | $278.98 | $285.57 | 38,514,970 |
August 2024 | $274.32 | $280.82 | $258.98 | $280.51 | 29,448,276 |
July 2024 | $253.62 | $274.32 | $248.18 | $272.10 | 31,245,227 |
June 2024 | $265.60 | $265.78 | $250.44 | $251.79 | 27,131,020 |
May 2024 | $245.07 | $270.92 | $240.85 | $266.40 | 36,405,623 |
April 2024 | $254.75 | $254.77 | $234.95 | $244.58 | 36,115,850 |
March 2024 | $246.33 | $255.85 | $242.34 | $254.90 | 36,235,923 |
February 2024 | $239.94 | $252.80 | $237.62 | $246.75 | 31,009,975 |
January 2024 | $221.94 | $243.69 | $218.49 | $240.21 | 42,379,409 |
December 2023 | $223.02 | $225.03 | $212.66 | $221.58 | 41,381,411 |
November 2023 | $210.85 | $224.93 | $210.29 | $224.09 | 40,260,207 |
October 2023 | $202.17 | $213.61 | $199.39 | $209.62 | 39,658,690 |
September 2023 | $197.03 | $211.06 | $193.25 | $203.33 | 33,463,259 |
August 2023 | $199.59 | $201.64 | $192.69 | $195.39 | 33,085,121 |
Daily pricing data for Chubb dates back to 3/25/1993, and may be incomplete.
