Chubb Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 410.00 | 410.00 | 410.00 | 410.00 | 59.870 | 12 |
| 2024-11-11 | 413.06 | 413.06 | 412.00 | 412.00 | 60.162 | 606 |
| 2024-11-08 | 406.80 | 406.80 | 405.60 | 405.60 | 59.228 | 1,206 |
| 2024-11-07 | 396.40 | 397.60 | 396.40 | 397.60 | 58.059 | 1,260 |
| 2024-11-06 | 400.80 | 400.80 | 393.20 | 395.20 | 57.709 | 78 |
| 2024-11-05 | 399.70 | 399.70 | 397.60 | 397.60 | 58.059 | 312 |
| 2024-11-04 | 403.00 | 403.00 | 403.00 | 403.00 | 58.848 | 6 |
| 2024-11-01 | 413.69 | 413.69 | 410.00 | 410.00 | 59.870 | 28,806 |
| 2024-10-31 | 409.84 | 409.84 | 409.84 | 409.84 | 59.847 | 6 |
| 2024-10-30 | 409.10 | 409.10 | 409.00 | 409.00 | 59.724 | 14,568 |
| 2024-10-29 | 415.74 | 415.74 | 415.74 | 415.74 | 60.708 | 30 |
| 2024-10-28 | 413.17 | 413.17 | 413.17 | 413.17 | 60.333 | 1,200 |
| 2024-10-25 | 417.96 | 417.96 | 412.86 | 412.86 | 60.288 | 42 |
| 2024-10-24 | 420.84 | 420.84 | 419.58 | 419.58 | 61.269 | 150 |
| 2024-10-23 | 421.00 | 421.68 | 421.00 | 421.68 | 61.576 | 66 |
| 2024-10-22 | 422.94 | 422.94 | 422.94 | 422.94 | 61.760 | 6 |
| 2024-10-21 | 433.87 | 433.87 | 433.87 | 433.87 | 63.356 | 6 |
| 2024-10-18 | 428.25 | 429.20 | 427.42 | 429.15 | 62.666 | 25,470 |
| 2024-10-17 | 421.00 | 427.14 | 421.00 | 427.14 | 62.373 | 996 |
| 2024-10-16 | 411.64 | 416.25 | 411.64 | 416.15 | 60.768 | 18,126 |
| 2024-10-15 | 405.00 | 408.80 | 405.00 | 408.80 | 59.695 | 12 |
| 2024-10-14 | 404.00 | 404.00 | 403.70 | 403.70 | 58.950 | 13,620 |
| 2024-10-11 | 398.80 | 406.00 | 398.80 | 406.00 | 59.286 | 26,556 |
| 2024-10-10 | 401.20 | 401.20 | 397.60 | 397.60 | 58.059 | 312 |
| 2024-10-09 | 393.50 | 393.50 | 392.73 | 392.73 | 57.348 | 126 |
| 2024-10-08 | 384.94 | 388.74 | 384.94 | 388.74 | 56.766 | 192 |
| 2024-10-07 | 391.10 | 391.10 | 382.40 | 382.40 | 55.840 | 78 |
| 2024-10-04 | 395.00 | 395.00 | 395.00 | 395.00 | 57.680 | 60 |
| 2024-10-03 | 396.40 | 396.40 | 396.40 | 396.40 | 57.884 | 0 |
| 2024-10-02 | 396.40 | 396.40 | 396.40 | 396.40 | 57.884 | 66 |
| 2024-10-01 | 395.85 | 400.00 | 395.85 | 400.00 | 58.410 | 36 |
| 2024-09-30 | 390.39 | 392.34 | 389.22 | 390.00 | 56.950 | 786 |
| 2024-09-27 | 394.40 | 394.40 | 394.40 | 394.40 | 57.592 | 0 |
| 2024-09-26 | 392.40 | 396.80 | 392.40 | 394.40 | 57.592 | 1,206 |
| 2024-09-25 | 398.50 | 398.50 | 398.50 | 398.50 | 58.191 | 0 |
| 2024-09-24 | 398.50 | 398.50 | 398.50 | 398.50 | 58.191 | 6 |
| 2024-09-23 | 398.50 | 398.50 | 398.50 | 398.50 | 58.191 | 0 |
| 2024-09-20 | 398.50 | 398.50 | 398.50 | 398.50 | 58.191 | 6 |
| 2024-09-19 | 390.00 | 390.00 | 390.00 | 390.00 | 56.950 | 6 |
| 2024-09-18 | 395.20 | 397.20 | 392.80 | 392.80 | 57.358 | 1,374 |
| 2024-09-17 | 399.60 | 400.40 | 397.60 | 399.00 | 58.264 | 36 |
| 2024-09-16 | 403.60 | 403.60 | 403.60 | 403.60 | 58.935 | 0 |
| 2024-09-13 | 407.20 | 407.20 | 402.40 | 403.60 | 58.935 | 138 |
| 2024-09-12 | 407.13 | 407.13 | 407.13 | 407.13 | 59.451 | 0 |
| 2024-09-11 | 407.13 | 407.13 | 407.13 | 407.13 | 59.451 | 18 |
| 2024-09-10 | 410.02 | 411.23 | 410.02 | 411.23 | 58.998 | 36 |
| 2024-09-09 | 406.00 | 408.00 | 406.00 | 408.00 | 58.534 | 54 |
| 2024-09-06 | 400.00 | 401.60 | 400.00 | 401.20 | 57.559 | 738 |
| 2024-09-05 | 411.64 | 411.64 | 402.21 | 402.21 | 57.704 | 36 |
| 2024-09-04 | 407.50 | 407.50 | 407.50 | 407.50 | 58.462 | 6 |
| 2024-09-03 | 401.00 | 406.40 | 401.00 | 405.17 | 58.128 | 29,370 |
| 2024-09-02 | 398.80 | 398.80 | 398.80 | 398.80 | 57.214 | 0 |
| 2024-08-30 | 402.35 | 402.35 | 398.80 | 398.80 | 57.214 | 18 |
| 2024-08-29 | 392.20 | 397.02 | 390.00 | 397.02 | 56.959 | 66 |
| 2024-08-28 | 385.50 | 385.50 | 385.50 | 385.50 | 55.306 | 6 |
| 2024-08-27 | 381.14 | 381.14 | 381.14 | 381.14 | 54.681 | 12 |
| 2024-08-26 | 378.00 | 378.00 | 377.85 | 377.85 | 54.209 | 600 |
| 2024-08-23 | 379.20 | 379.20 | 377.34 | 378.86 | 54.354 | 348 |
| 2024-08-22 | 378.14 | 381.00 | 376.80 | 381.00 | 54.661 | 4,818 |
| 2024-08-21 | 371.85 | 371.85 | 371.85 | 371.85 | 53.348 | 0 |
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.