Chubb Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 332.90 | 340.00 | 326.44 | 326.83 | 324.84 | 837 |
| 2026-04-23 | 325.98 | 331.55 | 323.00 | 330.98 | 328.96 | 555 |
| 2026-04-22 | 327.69 | 331.00 | 320.00 | 326.31 | 324.32 | 1,006 |
| 2026-04-21 | 330.00 | 335.00 | 325.88 | 330.76 | 328.74 | 508 |
| 2026-04-20 | 334.98 | 335.00 | 325.35 | 331.21 | 329.19 | 813 |
| 2026-04-17 | 328.40 | 332.49 | 325.00 | 330.47 | 328.46 | 2,349 |
| 2026-04-16 | 326.04 | 335.00 | 325.00 | 327.18 | 325.19 | 1,348 |
| 2026-04-15 | 325.00 | 330.00 | 319.98 | 329.65 | 327.64 | 1,646 |
| 2026-04-14 | 330.32 | 334.99 | 324.13 | 326.54 | 324.55 | 6,025 |
| 2026-04-13 | 328.11 | 334.34 | 318.50 | 328.06 | 326.06 | 380 |
| 2026-04-10 | 333.00 | 338.00 | 322.87 | 328.66 | 326.66 | 481 |
| 2026-04-09 | 331.00 | 336.26 | 327.12 | 335.45 | 333.41 | 3,246 |
| 2026-04-08 | 330.50 | 339.99 | 320.00 | 330.93 | 328.91 | 4,224 |
| 2026-04-07 | 325.00 | 330.31 | 320.00 | 327.37 | 325.38 | 14,048 |
| 2026-04-02 | 326.80 | 332.12 | 312.02 | 329.87 | 327.86 | 825 |
| 2026-04-01 | 326.00 | 328.86 | 319.00 | 327.69 | 325.69 | 439 |
| 2026-03-31 | 327.99 | 331.82 | 320.87 | 324.38 | 322.40 | 2,203 |
| 2026-03-30 | 318.55 | 327.06 | 317.00 | 325.54 | 323.56 | 1,066 |
| 2026-03-27 | 326.51 | 327.88 | 317.00 | 321.26 | 319.30 | 13,732 |
| 2026-03-26 | 326.51 | 332.12 | 319.00 | 324.26 | 322.28 | 950 |
| 2026-03-25 | 325.61 | 330.10 | 322.07 | 324.05 | 322.08 | 659 |
| 2026-03-24 | 326.00 | 335.00 | 320.00 | 326.69 | 324.70 | 522 |
| 2026-03-23 | 322.58 | 331.00 | 316.00 | 327.38 | 325.39 | 725 |
| 2026-03-20 | 327.01 | 337.00 | 320.00 | 323.06 | 321.09 | 3,193 |
| 2026-03-19 | 327.88 | 335.00 | 318.71 | 324.18 | 322.20 | 1,071 |
| 2026-03-18 | 330.89 | 340.21 | 328.00 | 329.45 | 327.44 | 389 |
| 2026-03-17 | 340.34 | 340.34 | 318.00 | 331.78 | 329.76 | 1,699 |
| 2026-03-16 | 328.42 | 335.00 | 320.01 | 331.44 | 329.42 | 1,390 |
| 2026-03-13 | 332.00 | 335.64 | 325.00 | 329.42 | 327.41 | 934 |
| 2026-03-12 | 320.14 | 330.65 | 317.00 | 330.51 | 328.50 | 1,466 |
| 2026-03-11 | 332.99 | 333.00 | 321.28 | 323.10 | 320.17 | 582 |
| 2026-03-10 | 323.63 | 328.39 | 320.00 | 326.43 | 323.47 | 729 |
| 2026-03-09 | 321.80 | 327.50 | 316.58 | 323.00 | 320.07 | 1,376 |
| 2026-03-06 | 332.20 | 335.50 | 322.59 | 325.43 | 322.48 | 965 |
| 2026-03-05 | 333.00 | 339.98 | 328.99 | 332.20 | 329.18 | 4,174 |
| 2026-03-04 | 337.21 | 348.38 | 331.58 | 335.71 | 332.66 | 527 |
| 2026-03-03 | 342.50 | 344.01 | 332.00 | 337.50 | 334.44 | 1,681 |
| 2026-03-02 | 337.00 | 345.00 | 331.55 | 342.30 | 339.19 | 1,691 |
| 2026-02-27 | 339.99 | 343.33 | 332.00 | 340.60 | 337.51 | 1,481 |
| 2026-02-26 | 331.58 | 340.00 | 331.30 | 336.75 | 333.69 | 1,067 |
| 2026-02-25 | 338.29 | 342.91 | 331.58 | 335.40 | 332.36 | 802 |
| 2026-02-24 | 335.38 | 340.00 | 331.00 | 335.81 | 332.76 | 537 |
| 2026-02-23 | 325.00 | 335.07 | 323.89 | 333.17 | 330.15 | 4,530 |
| 2026-02-20 | 329.39 | 335.64 | 324.84 | 329.28 | 326.29 | 644 |
| 2026-02-19 | 330.20 | 331.92 | 324.52 | 328.20 | 325.22 | 797 |
| 2026-02-18 | 331.92 | 336.00 | 327.41 | 328.82 | 325.84 | 634 |
| 2026-02-17 | 325.48 | 333.13 | 323.33 | 333.13 | 330.11 | 745 |
| 2026-02-13 | 335.45 | 336.00 | 322.50 | 324.37 | 321.43 | 3,965 |
| 2026-02-12 | 331.61 | 335.59 | 325.52 | 334.36 | 331.32 | 660 |
| 2026-02-11 | 323.00 | 330.16 | 321.70 | 328.58 | 325.60 | 338 |
| 2026-02-10 | 325.00 | 332.39 | 320.00 | 325.82 | 322.86 | 258 |
| 2026-02-09 | 332.87 | 335.75 | 325.50 | 327.69 | 324.72 | 80,417 |
| 2026-02-06 | 330.00 | 335.84 | 327.97 | 329.92 | 326.93 | 618 |
| 2026-02-05 | 329.44 | 334.50 | 325.09 | 331.91 | 328.90 | 1,304 |
| 2026-02-04 | 309.00 | 333.98 | 305.39 | 330.74 | 327.74 | 1,181 |
| 2026-02-03 | 308.97 | 314.93 | 307.51 | 313.52 | 310.67 | 1,746 |
| 2026-02-02 | 309.00 | 313.12 | 306.00 | 310.48 | 307.66 | 2,854 |
| 2026-01-30 | 306.17 | 310.00 | 302.80 | 308.06 | 305.26 | 587 |
| 2026-01-29 | 303.65 | 308.95 | 299.00 | 304.09 | 301.33 | 631 |
| 2026-01-28 | 301.29 | 305.00 | 298.24 | 303.51 | 300.75 | 459 |
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.