Chubb Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 287.00 | 289.65 | 286.46 | 288.87 | 283.36 | 273 |
| 2025-05-02 | 286.99 | 287.29 | 284.00 | 285.62 | 280.17 | 1,463 |
| 2025-05-01 | 284.60 | 284.99 | 281.72 | 284.20 | 278.78 | 2,310 |
| 2025-04-30 | 280.00 | 285.95 | 279.00 | 285.06 | 279.62 | 701 |
| 2025-04-29 | 280.80 | 284.63 | 280.80 | 284.63 | 279.20 | 502 |
| 2025-04-28 | 283.04 | 283.04 | 279.01 | 280.79 | 275.44 | 458 |
| 2025-04-25 | 280.65 | 281.25 | 276.11 | 277.25 | 271.96 | 790 |
| 2025-04-24 | 284.00 | 284.00 | 281.48 | 282.30 | 276.92 | 605 |
| 2025-04-23 | 285.21 | 287.00 | 280.40 | 282.62 | 277.23 | 714 |
| 2025-04-22 | 282.62 | 289.39 | 279.70 | 287.85 | 282.36 | 1,136 |
| 2025-04-17 | 284.56 | 287.03 | 282.76 | 286.86 | 281.39 | 816 |
| 2025-04-16 | 277.79 | 290.35 | 277.79 | 286.63 | 281.16 | 530 |
| 2025-04-15 | 286.00 | 290.00 | 280.28 | 286.49 | 281.03 | 825 |
| 2025-04-14 | 284.00 | 288.92 | 283.26 | 288.92 | 283.41 | 105 |
| 2025-04-11 | 281.59 | 283.30 | 276.66 | 282.07 | 276.69 | 656 |
| 2025-04-10 | 289.99 | 289.99 | 277.62 | 283.06 | 277.66 | 753 |
| 2025-04-09 | 274.99 | 286.67 | 267.29 | 281.98 | 276.60 | 915 |
| 2025-04-08 | 278.00 | 285.13 | 278.00 | 278.03 | 272.73 | 8,036 |
| 2025-04-07 | 262.50 | 279.00 | 262.50 | 276.60 | 271.32 | 2,947 |
| 2025-04-04 | 291.00 | 299.46 | 284.16 | 284.16 | 278.74 | 1,651 |
| 2025-04-03 | 296.00 | 306.74 | 291.40 | 304.38 | 298.57 | 1,788 |
| 2025-04-02 | 299.90 | 305.00 | 297.94 | 300.77 | 295.03 | 2,441 |
| 2025-04-01 | 301.90 | 305.34 | 299.02 | 301.97 | 296.21 | 2,566 |
| 2025-03-31 | 297.23 | 302.60 | 296.44 | 300.62 | 294.88 | 3,768 |
| 2025-03-28 | 299.66 | 303.87 | 296.27 | 296.60 | 290.94 | 566 |
| 2025-03-27 | 296.20 | 297.60 | 294.75 | 297.60 | 291.92 | 666 |
| 2025-03-26 | 293.27 | 296.96 | 292.41 | 294.34 | 288.73 | 1,201 |
| 2025-03-25 | 292.00 | 293.37 | 290.05 | 290.17 | 284.64 | 935 |
| 2025-03-24 | 299.31 | 299.31 | 287.98 | 289.53 | 284.01 | 1,179 |
| 2025-03-21 | 293.50 | 294.62 | 290.88 | 290.91 | 285.36 | 472 |
| 2025-03-20 | 295.15 | 296.70 | 293.02 | 294.24 | 288.63 | 1,509 |
| 2025-03-19 | 297.00 | 297.01 | 294.65 | 295.48 | 289.85 | 1,464 |
| 2025-03-18 | 297.78 | 299.11 | 294.89 | 296.00 | 290.36 | 3,729 |
| 2025-03-17 | 293.00 | 298.52 | 292.71 | 297.61 | 291.93 | 886 |
| 2025-03-14 | 288.50 | 293.00 | 286.33 | 293.00 | 287.41 | 385 |
| 2025-03-13 | 284.84 | 288.75 | 283.12 | 287.67 | 281.29 | 1,566 |
| 2025-03-12 | 289.08 | 290.04 | 280.40 | 284.93 | 278.61 | 2,029 |
| 2025-03-11 | 290.59 | 292.85 | 289.01 | 292.85 | 286.35 | 1,601 |
| 2025-03-10 | 286.44 | 295.56 | 284.91 | 292.08 | 285.60 | 2,265 |
| 2025-03-07 | 285.60 | 286.90 | 283.74 | 286.64 | 280.28 | 2,846 |
| 2025-03-06 | 286.87 | 286.87 | 283.20 | 284.97 | 278.65 | 1,547 |
| 2025-03-05 | 279.01 | 288.65 | 276.55 | 286.13 | 279.79 | 2,089 |
| 2025-03-04 | 287.08 | 291.00 | 285.16 | 286.95 | 280.59 | 3,345 |
| 2025-03-03 | 283.70 | 290.89 | 282.77 | 289.84 | 283.41 | 1,508 |
| 2025-02-28 | 284.34 | 286.00 | 276.31 | 281.48 | 275.23 | 1,314 |
| 2025-02-27 | 274.81 | 280.24 | 274.07 | 280.24 | 274.03 | 2,216 |
| 2025-02-26 | 279.50 | 279.50 | 271.69 | 271.69 | 265.67 | 1,283 |
| 2025-02-25 | 273.50 | 277.91 | 273.44 | 277.91 | 271.75 | 2,929 |
| 2025-02-24 | 269.20 | 273.69 | 267.91 | 273.69 | 267.62 | 2,633 |
| 2025-02-21 | 267.29 | 268.62 | 266.18 | 266.75 | 260.84 | 915 |
| 2025-02-20 | 266.48 | 269.99 | 263.02 | 266.11 | 260.20 | 4,413 |
| 2025-02-19 | 265.13 | 267.73 | 264.55 | 264.95 | 259.08 | 466 |
| 2025-02-18 | 264.96 | 266.79 | 263.05 | 265.83 | 259.94 | 736 |
| 2025-02-14 | 267.34 | 267.82 | 266.01 | 266.13 | 260.23 | 869 |
| 2025-02-13 | 267.29 | 267.29 | 264.48 | 266.95 | 261.03 | 1,167 |
| 2025-02-12 | 267.30 | 271.00 | 264.33 | 264.84 | 258.97 | 5,451 |
| 2025-02-11 | 267.20 | 268.80 | 264.54 | 267.97 | 262.03 | 3,968 |
| 2025-02-10 | 270.46 | 271.04 | 267.02 | 267.21 | 261.29 | 648 |
| 2025-02-07 | 272.98 | 273.49 | 270.29 | 271.81 | 265.78 | 1,564 |
| 2025-02-06 | 273.02 | 275.36 | 272.51 | 272.72 | 266.68 | 950 |
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.