Chubb Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 270.95 | 272.14 | 268.07 | 269.08 | 261.42 | 580 |
| 2024-08-09 | 269.81 | 270.68 | 267.75 | 268.91 | 261.25 | 1,344 |
| 2024-08-08 | 266.50 | 269.39 | 265.34 | 269.39 | 261.72 | 349 |
| 2024-08-07 | 266.67 | 269.78 | 265.61 | 267.74 | 260.11 | 2,507 |
| 2024-08-06 | 269.00 | 270.47 | 266.18 | 267.67 | 260.05 | 790 |
| 2024-08-05 | 272.10 | 272.34 | 260.38 | 262.66 | 255.17 | 1,607 |
| 2024-08-02 | 270.10 | 276.90 | 267.43 | 268.39 | 260.75 | 14,153 |
| 2024-08-01 | 276.72 | 278.33 | 270.00 | 271.14 | 263.42 | 1,123 |
| 2024-07-31 | 275.50 | 276.73 | 273.79 | 276.73 | 268.85 | 748 |
| 2024-07-30 | 272.67 | 277.93 | 272.46 | 276.97 | 269.08 | 1,227 |
| 2024-07-29 | 271.65 | 272.34 | 269.36 | 271.63 | 263.89 | 252,519 |
| 2024-07-26 | 264.47 | 270.62 | 262.50 | 270.43 | 262.73 | 989 |
| 2024-07-25 | 259.88 | 265.36 | 258.03 | 263.12 | 255.63 | 1,586 |
| 2024-07-24 | 265.75 | 267.86 | 259.15 | 260.80 | 253.37 | 251,022 |
| 2024-07-23 | 262.51 | 263.32 | 261.34 | 262.77 | 255.29 | 137,849 |
| 2024-07-22 | 260.50 | 261.72 | 259.24 | 261.72 | 254.27 | 932 |
| 2024-07-19 | 265.92 | 267.59 | 258.76 | 259.59 | 252.20 | 1,009 |
| 2024-07-18 | 268.00 | 271.44 | 265.83 | 268.91 | 261.25 | 2,675 |
| 2024-07-17 | 261.84 | 266.25 | 261.84 | 266.25 | 258.66 | 1,241 |
| 2024-07-16 | 260.99 | 263.39 | 260.45 | 261.09 | 253.65 | 897 |
| 2024-07-15 | 252.00 | 261.39 | 252.00 | 260.97 | 253.54 | 1,148 |
| 2024-07-12 | 258.50 | 259.67 | 257.64 | 258.87 | 251.50 | 1,227 |
| 2024-07-11 | 256.32 | 258.27 | 255.23 | 257.05 | 249.73 | 1,513 |
| 2024-07-10 | 254.13 | 255.47 | 253.49 | 254.99 | 247.73 | 1,168 |
| 2024-07-09 | 251.42 | 255.55 | 251.22 | 255.13 | 247.86 | 1,041 |
| 2024-07-08 | 252.48 | 255.70 | 252.48 | 253.97 | 246.74 | 630 |
| 2024-07-05 | 255.00 | 255.00 | 251.73 | 252.11 | 244.93 | 2,247 |
| 2024-07-03 | 256.14 | 256.14 | 253.55 | 254.25 | 247.01 | 756 |
| 2024-07-02 | 252.77 | 255.09 | 252.60 | 255.00 | 247.74 | 1,223 |
| 2024-07-01 | 255.71 | 258.42 | 254.93 | 255.42 | 248.14 | 1,595 |
| 2024-06-28 | 261.76 | 261.76 | 254.35 | 255.43 | 248.15 | 4,655 |
| 2024-06-27 | 260.01 | 262.06 | 259.00 | 261.86 | 254.40 | 1,810 |
| 2024-06-26 | 261.94 | 262.01 | 258.39 | 260.40 | 252.98 | 1,086 |
| 2024-06-25 | 267.31 | 267.31 | 263.05 | 263.59 | 256.08 | 682 |
| 2024-06-24 | 265.05 | 267.58 | 264.47 | 266.58 | 258.99 | 540 |
| 2024-06-21 | 266.82 | 269.15 | 262.73 | 264.19 | 256.67 | 1,104 |
| 2024-06-20 | 263.16 | 267.29 | 263.03 | 267.29 | 259.68 | 2,116 |
| 2024-06-18 | 260.84 | 263.86 | 260.84 | 263.17 | 255.67 | 1,791 |
| 2024-06-17 | 259.87 | 261.02 | 259.49 | 260.60 | 253.18 | 902 |
| 2024-06-14 | 260.83 | 262.30 | 259.35 | 259.56 | 252.16 | 2,053 |
| 2024-06-13 | 263.20 | 263.20 | 260.44 | 261.78 | 253.44 | 966 |
| 2024-06-12 | 263.92 | 264.70 | 260.68 | 262.29 | 253.93 | 327,424 |
| 2024-06-11 | 267.85 | 268.00 | 263.62 | 264.11 | 255.70 | 634 |
| 2024-06-10 | 267.20 | 268.90 | 265.28 | 267.67 | 259.14 | 2,265 |
| 2024-06-07 | 265.99 | 269.80 | 265.75 | 268.38 | 259.83 | 2,220 |
| 2024-06-06 | 265.00 | 266.62 | 262.68 | 263.22 | 254.83 | 2,340 |
| 2024-06-05 | 265.78 | 266.26 | 262.59 | 263.67 | 255.27 | 545 |
| 2024-06-04 | 266.00 | 266.00 | 263.32 | 263.90 | 255.49 | 634 |
| 2024-06-03 | 270.73 | 271.00 | 265.14 | 266.08 | 257.60 | 1,519 |
| 2024-05-31 | 265.21 | 268.47 | 265.21 | 268.41 | 259.86 | 1,420 |
| 2024-05-30 | 260.92 | 265.78 | 260.92 | 265.24 | 256.79 | 766 |
| 2024-05-29 | 263.25 | 263.82 | 261.51 | 261.61 | 253.27 | 830 |
| 2024-05-28 | 264.97 | 266.50 | 263.68 | 263.95 | 255.54 | 1,694 |
| 2024-05-24 | 263.08 | 265.46 | 263.08 | 264.53 | 256.10 | 1,006 |
| 2024-05-23 | 268.24 | 268.24 | 262.64 | 263.19 | 254.80 | 4,545 |
| 2024-05-22 | 265.70 | 268.94 | 265.02 | 267.35 | 258.83 | 1,640 |
| 2024-05-21 | 265.87 | 267.33 | 264.71 | 265.48 | 257.02 | 1,207 |
| 2024-05-20 | 275.05 | 275.50 | 265.20 | 265.41 | 256.95 | 2,756 |
| 2024-05-17 | 265.64 | 275.17 | 265.64 | 274.27 | 265.53 | 4,472 |
| 2024-05-16 | 272.39 | 288.40 | 260.50 | 263.41 | 255.01 | 8,534 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 1.0200 CHF |
| 2026-06-11 | 1.0200 CHF |
| 2026-03-12 | 0.9700 CHF |
| 2025-12-11 | 0.9700 CHF |
| 2025-09-11 | 0.9700 CHF |
| 2025-06-12 | 0.9700 CHF |
| 2025-03-14 | 0.9100 CHF |
| 2024-12-13 | 0.9100 CHF |
| 2024-09-13 | 0.9100 CHF |
| 2024-06-14 | 0.9100 CHF |
| 2024-03-14 | 0.8600 CHF |
| 2023-12-14 | 0.8600 CHF |
| 2023-09-14 | 0.8600 CHF |
| 2023-06-15 | 0.8600 CHF |
| 2023-03-16 | 0.8300 CHF |
| 2022-12-15 | 0.8300 CHF |
| 2022-09-15 | 0.8300 CHF |
| 2022-06-16 | 0.8300 CHF |
| 2022-03-17 | 0.8000 CHF |
| 2021-12-16 | 0.8000 CHF |
| 2021-09-16 | 0.8000 CHF |
| 2021-06-17 | 0.8000 CHF |
| 2021-03-18 | 0.7800 CHF |
| 2020-12-17 | 0.7800 CHF |
| 2020-09-17 | 0.7800 CHF |
| 2020-06-18 | 0.7800 CHF |
| 2020-03-19 | 0.7500 CHF |
| 2019-12-19 | 0.7500 CHF |
| 2019-09-19 | 0.7500 CHF |
| 2019-06-20 | 0.7500 CHF |
| 2019-03-21 | 0.7300 CHF |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.