The highest closing price for Chubb (CB) last month was $301.99, on March 31. It was up 5.7% for the month. The latest price is $279.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $297.23 | $303.66 | $297.22 | $301.99 | 2,455,447 |
March 28 2025 | $300.00 | $301.99 | $296.15 | $296.44 | 2,094,586 |
March 27 2025 | $297.34 | $299.00 | $294.54 | $298.36 | 1,182,783 |
March 26 2025 | $292.60 | $297.24 | $291.90 | $295.32 | 1,132,340 |
March 25 2025 | $292.38 | $293.48 | $288.36 | $291.40 | 1,158,484 |
March 24 2025 | $291.86 | $293.02 | $289.22 | $291.44 | 1,464,801 |
March 21 2025 | $293.05 | $294.80 | $289.94 | $291.43 | 3,152,107 |
March 20 2025 | $295.09 | $295.74 | $293.08 | $294.12 | 1,510,041 |
March 19 2025 | $295.69 | $297.02 | $293.99 | $296.25 | 1,646,260 |
March 18 2025 | $297.45 | $299.33 | $294.79 | $295.66 | 1,973,964 |
March 17 2025 | $292.94 | $298.75 | $292.84 | $297.40 | 2,096,483 |
March 14 2025 | $287.30 | $294.88 | $285.52 | $293.96 | 2,302,008 |
March 13 2025 | $283.94 | $288.51 | $282.88 | $287.64 | 2,778,021 |
March 12 2025 | $288.06 | $289.03 | $279.52 | $283.08 | 2,121,004 |
March 11 2025 | $290.79 | $292.18 | $288.13 | $289.78 | 2,966,982 |
March 10 2025 | $285.22 | $294.79 | $283.28 | $292.04 | 3,741,384 |
March 07 2025 | $284.73 | $286.45 | $282.64 | $285.69 | 1,260,059 |
March 06 2025 | $285.61 | $286.29 | $281.88 | $285.39 | 1,355,069 |
March 05 2025 | $284.59 | $287.88 | $283.01 | $286.10 | 1,974,921 |
March 04 2025 | $289.36 | $290.58 | $282.61 | $283.25 | 2,007,124 |
March 03 2025 | $285.67 | $290.17 | $285.41 | $288.78 | 1,687,479 |
Daily pricing data for Chubb dates back to 3/25/1993, and may be incomplete.
