Chubb Limited

AI Score

XX

Unlock

301.96
0.56 (0.19%)
At close: Apr 02, 2025, 3:59 PM
298.90
-1.02%
Pre-market: Apr 03, 2025, 06:08 AM EDT

Chubb Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 300.21 302.06 298.10 301.54 0.14 0.05% 1,521,467
Apr 1, 2025 302.87 304.34 298.95 301.40 -0.59 -0.20% 1,484,010
Mar 31, 2025 297.23 303.65 297.22 301.99 5.55 1.87% 2,455,447
Mar 28, 2025 300.00 301.99 296.15 296.44 -1.92 -0.64% 2,094,586
Mar 27, 2025 297.34 299.00 294.54 298.36 3.04 1.03% 1,182,783
Mar 26, 2025 292.60 297.24 291.90 295.32 3.92 1.35% 1,132,340
Mar 25, 2025 292.38 293.48 288.36 291.40 -0.04 -0.01% 1,158,484
Mar 24, 2025 291.86 293.02 289.22 291.44 0.01 0.00% 1,464,801
Mar 21, 2025 293.05 294.80 289.94 291.43 -2.69 -0.91% 3,152,107
Mar 20, 2025 295.09 295.74 293.08 294.12 -2.13 -0.72% 1,510,041
Mar 19, 2025 295.69 297.02 293.99 296.25 0.59 0.20% 1,646,260
Mar 18, 2025 297.45 299.33 294.79 295.66 -1.74 -0.59% 1,973,964
Mar 17, 2025 292.94 298.75 292.84 297.40 3.44 1.17% 2,096,500
Mar 14, 2025 287.30 294.88 285.52 293.96 5.41 1.87% 2,302,008
Mar 13, 2025 284.84 289.42 283.78 288.55 4.57 1.61% 2,778,021
Mar 12, 2025 288.97 289.94 280.40 283.98 -6.72 -2.31% 2,121,004
Mar 11, 2025 291.71 293.10 289.04 290.70 -2.26 -0.77% 2,966,982
Mar 10, 2025 286.12 295.73 284.18 292.96 6.37 2.22% 3,741,384
Mar 7, 2025 285.63 287.36 283.53 286.59 0.30 0.10% 1,260,059
Mar 6, 2025 286.51 287.20 282.77 286.29 -0.72 -0.25% 1,355,100
Mar 5, 2025 285.49 288.79 283.91 287.01 2.86 1.01% 1,974,921
Mar 4, 2025 290.28 291.50 283.51 284.15 -5.54 -1.91% 2,007,124
Mar 3, 2025 286.57 291.09 286.31 289.69 4.21 1.47% 1,687,479
Feb 28, 2025 283.74 286.39 280.52 285.48 3.79 1.35% 2,528,833
Feb 27, 2025 274.81 282.47 274.55 281.69 8.03 2.93% 1,631,021
Feb 26, 2025 277.00 277.00 271.57 273.66 -3.79 -1.37% 1,250,422
Feb 25, 2025 275.55 279.45 274.54 277.45 4.01 1.47% 1,748,552
Feb 24, 2025 268.78 274.39 268.56 273.44 6.19 2.32% 1,434,190
Feb 21, 2025 267.53 268.65 265.85 267.25 -0.24 -0.09% 1,054,200
Feb 20, 2025 265.51 268.08 263.14 267.49 1.05 0.39% 1,065,045
Feb 19, 2025 265.18 267.68 264.37 266.44 -0.17 -0.06% 887,527
Feb 18, 2025 264.80 266.79 263.50 266.61 2.09 0.79% 1,378,552
Feb 14, 2025 267.36 267.98 264.25 264.52 -3.22 -1.20% 1,919,868
Feb 13, 2025 265.53 268.56 264.50 267.74 2.67 1.01% 999,200
Feb 12, 2025 267.17 267.52 264.27 265.07 -2.89 -1.08% 1,041,852
Feb 11, 2025 267.16 268.96 264.57 267.96 1.38 0.52% 1,679,072
Feb 10, 2025 270.00 270.54 266.18 266.58 -3.58 -1.33% 1,836,860
Feb 7, 2025 272.55 273.02 270.03 270.16 -2.72 -1.00% 1,276,200
Feb 6, 2025 275.06 275.46 271.57 272.88 0.08 0.03% 1,260,410
Feb 5, 2025 273.75 274.90 271.85 272.80 0.57 0.21% 989,507
Feb 4, 2025 275.40 275.40 271.96 272.23 -1.70 -0.62% 1,478,500
Feb 3, 2025 269.30 274.41 268.30 273.93 2.05 0.75% 1,454,300
Jan 31, 2025 272.96 275.46 271.52 271.88 -2.90 -1.06% 1,583,420
Jan 30, 2025 277.81 278.12 272.94 274.78 -1.05 -0.38% 1,556,000
Jan 29, 2025 268.01 281.20 267.68 275.83 3.56 1.31% 2,317,196
Jan 28, 2025 276.48 277.29 271.99 272.27 -4.22 -1.53% 1,627,200
Jan 27, 2025 269.37 276.76 268.82 276.49 9.79 3.67% 1,776,949
Jan 24, 2025 267.47 268.05 264.45 266.70 0.20 0.08% 1,821,559
Jan 23, 2025 268.33 269.04 264.62 266.50 -1.82 -0.68% 1,720,502
Jan 22, 2025 270.48 271.97 267.88 268.32 -0.54 -0.20% 1,799,167