The closing price for Chubb (CB) last year was $309.30, on December 31. It was up 14% for the year. The latest price is $363.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $311.00 | $311.45 | $309.22 | $309.30 | 968,721 |
December 30 2025 | $311.62 | $312.20 | $310.06 | $311.30 | 732,960 |
December 29 2025 | $311.52 | $312.23 | $310.17 | $311.61 | 938,537 |
December 26 2025 | $311.00 | $311.84 | $309.62 | $310.64 | 626,989 |
December 24 2025 | $309.77 | $311.56 | $309.63 | $310.49 | 488,192 |
December 23 2025 | $308.67 | $311.28 | $308.46 | $310.47 | 1,007,806 |
December 22 2025 | $306.55 | $309.10 | $305.71 | $308.14 | 1,400,108 |
December 19 2025 | $307.60 | $309.54 | $306.28 | $307.79 | 4,168,304 |
December 18 2025 | $308.19 | $309.70 | $307.15 | $308.15 | 2,022,609 |
December 17 2025 | $306.21 | $310.57 | $305.71 | $310.13 | 2,893,598 |
December 16 2025 | $308.59 | $310.63 | $307.96 | $308.23 | 2,479,099 |
December 15 2025 | $306.35 | $310.21 | $306.05 | $309.78 | 2,506,446 |
December 12 2025 | $303.40 | $306.19 | $302.68 | $305.68 | 2,015,010 |
December 11 2025 | $294.93 | $304.55 | $294.74 | $302.25 | 2,407,721 |
December 10 2025 | $297.98 | $300.11 | $291.51 | $292.93 | 3,100,907 |
December 09 2025 | $294.69 | $299.79 | $293.38 | $297.55 | 1,977,234 |
December 08 2025 | $290.91 | $294.70 | $289.79 | $293.61 | 2,376,061 |
December 05 2025 | $290.22 | $291.59 | $288.20 | $291.41 | 2,780,444 |
December 04 2025 | $291.72 | $294.12 | $290.01 | $291.05 | 1,799,177 |
December 03 2025 | $291.29 | $293.45 | $289.93 | $291.46 | 1,772,977 |
December 02 2025 | $289.76 | $291.64 | $287.49 | $290.91 | 1,670,988 |
December 01 2025 | $292.96 | $294.28 | $289.64 | $290.30 | 1,403,940 |
November 28 2025 | $293.59 | $294.78 | $292.42 | $292.57 | 620,986 |
November 26 2025 | $294.25 | $295.83 | $293.38 | $294.27 | 946,482 |
November 25 2025 | $293.52 | $295.70 | $293.24 | $294.14 | 941,934 |
Daily pricing data for Chubb dates back to 3/25/1993, and may be incomplete.