Chubb Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 391.00 | 391.00 | 391.00 | 391.00 | 62.873 | 6 |
| 2026-01-27 | 392.00 | 392.00 | 392.00 | 392.00 | 63.033 | 6 |
| 2026-01-26 | 393.80 | 401.28 | 393.70 | 401.28 | 64.526 | 48 |
| 2026-01-23 | 400.80 | 400.80 | 400.80 | 400.80 | 64.448 | 42 |
| 2026-01-22 | 395.76 | 395.76 | 395.76 | 395.76 | 63.638 | 54 |
| 2026-01-21 | 400.00 | 400.00 | 397.50 | 399.00 | 64.159 | 24 |
| 2026-01-20 | 403.25 | 403.25 | 403.25 | 403.25 | 64.842 | 1,836 |
| 2026-01-19 | 405.41 | 405.41 | 405.41 | 405.41 | 65.190 | 72 |
| 2026-01-16 | 400.80 | 406.75 | 400.80 | 406.75 | 65.405 | 906 |
| 2026-01-15 | 405.49 | 405.49 | 405.49 | 405.49 | 65.203 | 1,200 |
| 2026-01-14 | 408.25 | 408.25 | 408.25 | 408.25 | 65.646 | 0 |
| 2026-01-13 | 407.60 | 408.25 | 407.60 | 408.25 | 65.646 | 12 |
| 2026-01-12 | 411.50 | 411.50 | 411.50 | 411.50 | 66.169 | 6 |
| 2026-01-09 | 416.67 | 416.67 | 416.67 | 416.67 | 67.000 | 0 |
| 2026-01-08 | 416.67 | 416.67 | 416.67 | 416.67 | 67.000 | 0 |
| 2026-01-07 | 416.67 | 416.67 | 416.67 | 416.67 | 67.000 | 0 |
| 2026-01-06 | 420.11 | 420.11 | 416.67 | 416.67 | 67.000 | 12 |
| 2026-01-05 | 421.83 | 421.83 | 421.83 | 421.83 | 67.830 | 0 |
| 2026-01-02 | 421.83 | 421.83 | 421.83 | 421.83 | 67.830 | 6 |
| 2025-12-30 | 430.00 | 430.00 | 430.00 | 430.00 | 69.144 | 6 |
| 2025-12-29 | 435.16 | 435.16 | 435.16 | 435.16 | 69.974 | 6 |
| 2025-12-26 | 434.73 | 434.73 | 434.73 | 434.73 | 69.904 | 150 |
| 2025-12-23 | 430.80 | 430.80 | 430.80 | 430.80 | 69.272 | 0 |
| 2025-12-22 | 430.80 | 430.80 | 430.80 | 430.80 | 69.272 | 0 |
| 2025-12-19 | 430.80 | 430.80 | 430.80 | 430.80 | 69.272 | 36 |
| 2025-12-18 | 431.29 | 431.29 | 431.29 | 431.29 | 69.351 | 24 |
| 2025-12-17 | 420.01 | 426.99 | 420.01 | 426.99 | 68.660 | 42 |
| 2025-12-16 | 421.00 | 421.00 | 421.00 | 421.00 | 67.697 | 0 |
| 2025-12-15 | 421.00 | 421.00 | 421.00 | 421.00 | 67.697 | 6 |
| 2025-12-12 | 416.56 | 417.05 | 415.74 | 415.74 | 66.851 | 222 |
| 2025-12-11 | 411.50 | 412.00 | 372.15 | 372.15 | 59.842 | 348 |
| 2025-12-10 | 408.80 | 408.80 | 408.80 | 408.80 | 65.735 | 0 |
| 2025-12-09 | 408.40 | 408.80 | 408.40 | 408.80 | 64.506 | 12 |
| 2025-12-08 | 403.60 | 403.60 | 403.60 | 403.60 | 63.686 | 120 |
| 2025-12-05 | 398.00 | 398.00 | 398.00 | 398.00 | 62.802 | 6 |
| 2025-12-04 | 390.00 | 390.00 | 390.00 | 390.00 | 61.540 | 0 |
| 2025-12-03 | 390.00 | 390.00 | 390.00 | 390.00 | 61.540 | 36 |
| 2025-12-02 | 389.61 | 393.12 | 389.61 | 393.12 | 62.032 | 48 |
| 2025-12-01 | 400.00 | 400.00 | 400.00 | 400.00 | 63.118 | 18 |
| 2025-11-28 | 399.00 | 400.00 | 395.20 | 395.60 | 62.423 | 918 |
| 2025-11-27 | 400.00 | 400.00 | 400.00 | 400.00 | 63.118 | 0 |
| 2025-11-26 | 400.00 | 400.00 | 400.00 | 400.00 | 63.118 | 0 |
| 2025-11-25 | 400.00 | 400.00 | 400.00 | 400.00 | 63.118 | 0 |
| 2025-11-24 | 400.40 | 400.40 | 400.00 | 400.00 | 63.118 | 72 |
| 2025-11-21 | 400.00 | 406.00 | 400.00 | 406.00 | 64.064 | 216 |
| 2025-11-19 | 396.20 | 396.20 | 396.20 | 396.20 | 62.518 | 0 |
| 2025-11-18 | 396.20 | 396.20 | 396.20 | 396.20 | 62.518 | 90 |
| 2025-11-17 | 394.68 | 394.68 | 394.68 | 394.68 | 62.278 | 18 |
| 2025-11-14 | 392.34 | 392.34 | 392.34 | 392.34 | 61.909 | 0 |
| 2025-11-13 | 392.34 | 392.34 | 392.34 | 392.34 | 61.909 | 18 |
| 2025-11-12 | 386.49 | 389.22 | 386.49 | 389.22 | 61.417 | 21,084 |
| 2025-11-11 | 379.62 | 379.62 | 379.62 | 379.62 | 59.902 | 0 |
| 2025-11-10 | 379.62 | 379.62 | 379.62 | 379.62 | 59.902 | 0 |
| 2025-11-07 | 379.62 | 379.62 | 379.62 | 379.62 | 59.902 | 0 |
| 2025-11-06 | 379.62 | 379.62 | 379.62 | 379.62 | 59.902 | 6 |
| 2025-11-05 | 384.00 | 384.00 | 384.00 | 384.00 | 60.593 | 120 |
| 2025-11-04 | 378.51 | 384.00 | 378.51 | 384.00 | 60.593 | 120 |
| 2025-11-03 | 367.04 | 371.80 | 367.04 | 371.80 | 58.668 | 66 |
| 2025-10-31 | 374.80 | 374.80 | 374.80 | 374.80 | 59.141 | 18 |
| 2025-10-30 | 374.81 | 374.81 | 374.81 | 374.81 | 59.143 | 300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 7.6453 CHF |
| 2026-03-11 | 7.2242 CHF |
| 2025-12-10 | 7.6408 CHF |
| 2025-09-10 | 7.4827 CHF |
| 2025-06-11 | 7.6691 CHF |
| 2025-03-12 | 7.7652 CHF |
| 2024-12-11 | 8.0608 CHF |
| 2024-09-11 | 7.2045 CHF |
| 2024-06-12 | 13.9795 CHF |
| 2024-03-13 | 6.2845 CHF |
| 2023-12-13 | 6.0887 CHF |
| 2023-09-13 | 6.3394 CHF |
| 2023-06-14 | 6.0744 CHF |
| 2023-03-15 | 6.0300 CHF |
| 2022-12-14 | 6.3715 CHF |
| 2022-09-14 | 6.2634 CHF |
| 2022-06-14 | 6.4329 CHF |
| 2022-03-16 | 5.4523 CHF |
| 2021-12-15 | 6.5783 CHF |
| 2021-09-15 | 6.4316 CHF |
| 2021-06-16 | 6.0025 CHF |
| 2021-03-17 | 6.3955 CHF |
| 2020-12-16 | 6.2127 CHF |
| 2020-09-16 | 6.2491 CHF |
| 2020-06-18 | 6.3510 CHF |
| 2020-06-17 | 6.0095 CHF |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.