Chubb Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 343.30 | 352.61 | 340.50 | 351.38 | 350.32 | 1,558 |
| 2026-07-22 | 354.80 | 358.50 | 334.52 | 341.46 | 340.43 | 1,526 |
| 2026-07-21 | 356.88 | 356.88 | 338.00 | 355.15 | 354.08 | 1,184 |
| 2026-07-20 | 355.84 | 361.82 | 344.88 | 352.34 | 351.28 | 1,069 |
| 2026-07-17 | 336.00 | 360.05 | 336.00 | 350.74 | 349.68 | 1,785 |
| 2026-07-16 | 340.41 | 344.60 | 334.01 | 342.79 | 341.76 | 4,775 |
| 2026-07-15 | 344.00 | 356.88 | 334.00 | 338.23 | 337.21 | 3,551 |
| 2026-07-14 | 354.00 | 360.05 | 346.97 | 347.22 | 346.17 | 1,254 |
| 2026-07-13 | 348.00 | 356.42 | 345.21 | 354.84 | 353.77 | 1,800 |
| 2026-07-10 | 353.59 | 357.50 | 343.00 | 344.68 | 343.64 | 1,117 |
| 2026-07-09 | 361.82 | 361.82 | 345.00 | 349.51 | 348.46 | 658 |
| 2026-07-08 | 353.00 | 364.39 | 350.23 | 356.66 | 355.58 | 1,501 |
| 2026-07-07 | 353.00 | 370.00 | 353.00 | 360.95 | 359.86 | 2,131 |
| 2026-07-06 | 359.99 | 361.75 | 345.78 | 354.02 | 352.95 | 3,450 |
| 2026-07-02 | 351.73 | 360.63 | 347.50 | 359.57 | 358.49 | 1,706 |
| 2026-07-01 | 340.71 | 352.00 | 329.20 | 351.31 | 350.25 | 4,061 |
| 2026-06-30 | 338.00 | 346.48 | 335.04 | 343.42 | 342.38 | 3,357 |
| 2026-06-29 | 340.00 | 343.78 | 336.26 | 341.07 | 340.04 | 3,121 |
| 2026-06-26 | 323.27 | 339.00 | 323.27 | 338.10 | 337.08 | 1,149 |
| 2026-06-25 | 335.15 | 339.99 | 329.20 | 330.97 | 329.97 | 2,115 |
| 2026-06-24 | 332.20 | 339.05 | 318.00 | 336.46 | 335.45 | 7,833 |
| 2026-06-23 | 321.00 | 338.69 | 320.00 | 332.30 | 331.30 | 688 |
| 2026-06-22 | 316.65 | 332.00 | 316.65 | 326.04 | 325.06 | 1,285 |
| 2026-06-18 | 322.00 | 335.00 | 320.76 | 323.52 | 322.54 | 1,481 |
| 2026-06-17 | 325.01 | 335.05 | 325.01 | 328.05 | 327.06 | 1,916 |
| 2026-06-16 | 330.00 | 332.18 | 315.00 | 327.74 | 326.75 | 2,050 |
| 2026-06-15 | 328.02 | 330.00 | 317.58 | 326.33 | 325.35 | 2,121 |
| 2026-06-12 | 324.56 | 333.17 | 317.82 | 325.45 | 324.47 | 4,441 |
| 2026-06-11 | 335.05 | 339.05 | 319.52 | 330.11 | 329.11 | 1,305 |
| 2026-06-10 | 327.70 | 333.58 | 316.30 | 330.40 | 328.39 | 2,306 |
| 2026-06-09 | 326.39 | 328.80 | 317.00 | 325.35 | 323.37 | 11,902 |
| 2026-06-08 | 328.02 | 335.00 | 320.00 | 323.44 | 321.47 | 3,554 |
| 2026-06-05 | 320.40 | 327.50 | 312.00 | 327.24 | 325.25 | 6,932 |
| 2026-06-04 | 313.60 | 320.00 | 310.06 | 314.30 | 312.38 | 1,309 |
| 2026-06-03 | 313.64 | 317.95 | 307.00 | 312.94 | 311.03 | 2,569 |
| 2026-06-02 | 307.83 | 313.99 | 300.00 | 313.44 | 311.53 | 5,317 |
| 2026-06-01 | 312.02 | 316.00 | 309.43 | 310.34 | 308.45 | 4,489 |
| 2026-05-29 | 316.23 | 321.88 | 311.94 | 313.00 | 311.09 | 2,968 |
| 2026-05-28 | 323.90 | 328.02 | 316.80 | 317.40 | 315.47 | 1,417 |
| 2026-05-27 | 329.00 | 330.52 | 320.45 | 321.96 | 320.00 | 2,096 |
| 2026-05-26 | 330.75 | 331.74 | 323.77 | 325.95 | 323.96 | 1,573 |
| 2026-05-22 | 332.85 | 334.58 | 327.32 | 328.59 | 326.59 | 1,369 |
| 2026-05-21 | 328.89 | 334.98 | 320.00 | 329.73 | 327.72 | 949 |
| 2026-05-20 | 330.13 | 333.60 | 322.00 | 328.25 | 326.25 | 965 |
| 2026-05-19 | 328.00 | 334.07 | 327.11 | 331.49 | 329.47 | 13,064 |
| 2026-05-18 | 320.74 | 330.19 | 314.45 | 329.46 | 327.45 | 1,562 |
| 2026-05-15 | 319.78 | 325.93 | 313.00 | 323.18 | 321.21 | 901 |
| 2026-05-14 | 314.92 | 319.87 | 313.00 | 318.29 | 316.35 | 775 |
| 2026-05-13 | 322.00 | 325.24 | 310.00 | 316.00 | 314.07 | 2,112 |
| 2026-05-12 | 320.30 | 327.01 | 318.00 | 322.56 | 320.59 | 1,150 |
| 2026-05-11 | 319.95 | 327.01 | 317.50 | 319.43 | 317.48 | 2,144 |
| 2026-05-08 | 321.28 | 326.99 | 318.50 | 320.61 | 318.66 | 889 |
| 2026-05-07 | 321.90 | 326.08 | 318.58 | 321.50 | 319.54 | 4,394 |
| 2026-05-06 | 322.54 | 328.83 | 320.52 | 322.42 | 320.46 | 2,272 |
| 2026-05-05 | 325.48 | 330.00 | 321.42 | 324.86 | 322.88 | 11,389 |
| 2026-05-01 | 330.75 | 337.00 | 324.94 | 326.44 | 324.45 | 997 |
| 2026-04-30 | 326.50 | 330.00 | 318.50 | 326.75 | 324.76 | 1,750 |
| 2026-04-29 | 330.00 | 334.98 | 323.49 | 325.46 | 323.48 | 1,992 |
| 2026-04-28 | 324.01 | 335.57 | 315.00 | 329.20 | 327.19 | 1,183 |
| 2026-04-27 | 326.00 | 331.69 | 317.85 | 325.62 | 323.64 | 2,061 |
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.