Chubb Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 273.09 | 274.51 | 271.87 | 273.65 | 267.58 | 2,539 |
| 2025-02-04 | 275.00 | 275.38 | 271.28 | 272.97 | 266.92 | 2,075 |
| 2025-02-03 | 266.55 | 273.53 | 266.55 | 273.30 | 267.24 | 1,953 |
| 2025-01-31 | 277.75 | 277.75 | 271.84 | 271.84 | 265.81 | 1,367 |
| 2025-01-30 | 277.81 | 278.54 | 273.55 | 275.45 | 269.34 | 1,880 |
| 2025-01-29 | 276.50 | 281.08 | 267.31 | 277.00 | 270.86 | 859 |
| 2025-01-28 | 277.20 | 280.54 | 272.27 | 272.28 | 266.24 | 1,946 |
| 2025-01-27 | 270.20 | 274.27 | 268.93 | 273.99 | 267.92 | 2,671 |
| 2025-01-24 | 265.75 | 268.56 | 264.60 | 265.77 | 259.88 | 2,061 |
| 2025-01-23 | 271.20 | 272.99 | 264.76 | 264.76 | 258.89 | 1,371 |
| 2025-01-22 | 269.93 | 271.79 | 267.76 | 270.93 | 264.92 | 1,206 |
| 2025-01-21 | 270.00 | 272.72 | 269.60 | 271.63 | 265.61 | 1,269 |
| 2025-01-17 | 272.99 | 275.44 | 271.32 | 272.06 | 266.03 | 1,163 |
| 2025-01-16 | 269.89 | 273.91 | 268.46 | 273.33 | 267.27 | 900 |
| 2025-01-15 | 268.00 | 269.09 | 265.52 | 268.53 | 262.58 | 1,454 |
| 2025-01-14 | 263.46 | 264.57 | 260.91 | 263.85 | 258.00 | 685 |
| 2025-01-13 | 250.62 | 260.63 | 250.62 | 260.43 | 254.66 | 1,691 |
| 2025-01-10 | 260.00 | 264.00 | 252.53 | 256.86 | 251.16 | 2,380 |
| 2025-01-08 | 268.00 | 268.00 | 264.18 | 265.83 | 259.93 | 1,768 |
| 2025-01-07 | 266.49 | 271.31 | 266.34 | 270.00 | 264.01 | 793 |
| 2025-01-06 | 270.14 | 279.99 | 269.32 | 269.46 | 263.49 | 1,050 |
| 2025-01-03 | 278.53 | 278.55 | 270.25 | 271.59 | 265.57 | 563 |
| 2025-01-02 | 277.99 | 277.99 | 271.83 | 272.11 | 266.08 | 1,063 |
| 2024-12-31 | 275.41 | 276.54 | 274.92 | 275.61 | 269.50 | 77 |
| 2024-12-30 | 275.58 | 276.37 | 273.34 | 276.37 | 270.24 | 356 |
| 2024-12-27 | 276.96 | 280.28 | 275.26 | 277.95 | 271.79 | 96 |
| 2024-12-24 | 275.61 | 276.54 | 272.82 | 276.54 | 270.41 | 83 |
| 2024-12-23 | 272.01 | 275.32 | 271.50 | 274.97 | 268.87 | 126 |
| 2024-12-20 | 278.99 | 278.99 | 270.75 | 274.71 | 268.62 | 714 |
| 2024-12-19 | 269.75 | 275.93 | 269.75 | 275.73 | 269.61 | 1,299 |
| 2024-12-18 | 277.47 | 279.00 | 274.77 | 275.35 | 269.24 | 6,339 |
| 2024-12-17 | 276.13 | 276.56 | 272.00 | 276.00 | 269.88 | 2,170 |
| 2024-12-16 | 275.21 | 277.52 | 275.07 | 276.09 | 269.96 | 73,915 |
| 2024-12-13 | 275.00 | 277.59 | 273.00 | 276.08 | 269.96 | 554 |
| 2024-12-12 | 279.69 | 279.69 | 274.91 | 275.35 | 268.35 | 1,430 |
| 2024-12-11 | 274.40 | 276.59 | 272.20 | 276.51 | 269.49 | 3,835 |
| 2024-12-10 | 277.31 | 277.31 | 272.33 | 276.29 | 269.27 | 34,602 |
| 2024-12-09 | 283.00 | 284.41 | 277.73 | 277.73 | 270.67 | 559 |
| 2024-12-06 | 286.06 | 287.97 | 282.23 | 282.78 | 275.60 | 547 |
| 2024-12-05 | 281.12 | 286.96 | 281.12 | 285.68 | 278.42 | 657 |
| 2024-12-04 | 285.60 | 286.13 | 283.91 | 284.74 | 277.50 | 846 |
| 2024-12-03 | 290.55 | 292.94 | 285.73 | 287.20 | 279.90 | 521 |
| 2024-12-02 | 289.99 | 290.22 | 287.67 | 290.06 | 282.69 | 1,289 |
| 2024-11-29 | 292.20 | 292.20 | 288.73 | 288.73 | 281.39 | 5,844 |
| 2024-11-27 | 285.00 | 292.75 | 285.00 | 292.01 | 284.59 | 1,781 |
| 2024-11-26 | 286.42 | 287.86 | 285.35 | 287.84 | 280.53 | 2,309 |
| 2024-11-25 | 282.01 | 287.74 | 282.01 | 285.78 | 278.52 | 724 |
| 2024-11-22 | 283.58 | 286.76 | 283.58 | 285.94 | 278.68 | 1,239 |
| 2024-11-21 | 283.63 | 285.71 | 281.75 | 283.96 | 276.75 | 2,435 |
| 2024-11-20 | 282.04 | 286.80 | 280.08 | 280.41 | 273.28 | 1,612 |
| 2024-11-19 | 287.19 | 287.48 | 284.17 | 285.14 | 277.89 | 3,670 |
| 2024-11-18 | 287.50 | 289.24 | 286.11 | 289.24 | 281.89 | 2,015 |
| 2024-11-15 | 289.99 | 291.01 | 286.50 | 287.57 | 280.26 | 1,581 |
| 2024-11-14 | 283.76 | 285.39 | 282.53 | 285.39 | 278.14 | 13,372 |
| 2024-11-13 | 280.51 | 284.20 | 280.51 | 282.78 | 275.60 | 945 |
| 2024-11-12 | 280.95 | 282.98 | 280.19 | 282.05 | 274.89 | 3,082 |
| 2024-11-11 | 283.00 | 285.40 | 281.36 | 281.69 | 274.53 | 4,765 |
| 2024-11-08 | 280.32 | 283.10 | 279.35 | 281.32 | 274.17 | 3,576 |
| 2024-11-07 | 280.11 | 281.35 | 278.20 | 279.45 | 272.35 | 1,834 |
| 2024-11-06 | 275.50 | 289.96 | 271.75 | 276.38 | 269.36 | 3,963 |
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.