Chubb Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 276.60 | 278.01 | 275.73 | 276.02 | 269.01 | 510 |
| 2024-11-04 | 279.99 | 279.99 | 275.75 | 277.32 | 270.28 | 1,814 |
| 2024-11-01 | 282.44 | 284.44 | 279.05 | 279.66 | 272.56 | 528 |
| 2024-10-31 | 283.86 | 284.98 | 282.09 | 284.19 | 276.97 | 1,030 |
| 2024-10-30 | 290.74 | 290.74 | 283.50 | 283.79 | 276.58 | 2,676 |
| 2024-10-29 | 290.06 | 291.14 | 287.71 | 288.25 | 280.93 | 857 |
| 2024-10-28 | 288.50 | 290.84 | 288.50 | 290.36 | 282.98 | 1,502 |
| 2024-10-25 | 295.36 | 295.36 | 287.83 | 287.83 | 280.52 | 1,013 |
| 2024-10-24 | 294.70 | 295.57 | 293.42 | 293.93 | 286.46 | 691 |
| 2024-10-23 | 300.00 | 300.00 | 293.77 | 295.07 | 287.57 | 1,547 |
| 2024-10-22 | 296.00 | 297.69 | 293.61 | 297.28 | 289.73 | 395 |
| 2024-10-21 | 302.00 | 302.00 | 298.04 | 298.87 | 291.28 | 969 |
| 2024-10-18 | 300.90 | 301.97 | 298.31 | 301.18 | 293.53 | 914 |
| 2024-10-17 | 296.21 | 301.63 | 295.58 | 299.09 | 291.49 | 1,945 |
| 2024-10-16 | 288.12 | 291.67 | 287.25 | 291.58 | 284.17 | 2,054 |
| 2024-10-15 | 289.36 | 290.65 | 287.26 | 288.69 | 281.35 | 367 |
| 2024-10-14 | 288.68 | 289.29 | 285.61 | 289.21 | 281.86 | 779 |
| 2024-10-11 | 286.50 | 288.43 | 286.05 | 286.21 | 278.94 | 356 |
| 2024-10-10 | 289.29 | 289.64 | 283.55 | 283.99 | 276.78 | 921 |
| 2024-10-09 | 278.98 | 284.67 | 277.90 | 283.21 | 276.02 | 853 |
| 2024-10-08 | 282.03 | 282.03 | 276.01 | 280.16 | 273.04 | 1,291 |
| 2024-10-07 | 289.52 | 290.00 | 276.53 | 276.81 | 269.78 | 2,141 |
| 2024-10-04 | 285.26 | 290.63 | 284.76 | 289.90 | 282.54 | 1,919 |
| 2024-10-03 | 293.76 | 293.76 | 288.46 | 288.61 | 281.28 | 270 |
| 2024-10-02 | 292.56 | 293.50 | 291.03 | 291.51 | 284.10 | 652 |
| 2024-10-01 | 287.54 | 292.14 | 286.68 | 292.14 | 284.71 | 917 |
| 2024-09-30 | 289.91 | 289.92 | 285.20 | 286.98 | 279.69 | 585 |
| 2024-09-27 | 289.54 | 290.29 | 288.39 | 289.73 | 282.37 | 730 |
| 2024-09-26 | 288.87 | 290.90 | 287.33 | 289.87 | 282.51 | 80,473 |
| 2024-09-25 | 292.17 | 292.17 | 289.51 | 290.27 | 282.90 | 440 |
| 2024-09-24 | 292.50 | 292.50 | 288.84 | 290.50 | 283.12 | 415 |
| 2024-09-23 | 293.74 | 293.74 | 290.00 | 291.27 | 283.87 | 61,377 |
| 2024-09-20 | 290.11 | 291.92 | 288.07 | 291.34 | 283.94 | 696 |
| 2024-09-19 | 291.74 | 291.74 | 285.67 | 290.34 | 282.96 | 1,128 |
| 2024-09-18 | 291.19 | 291.61 | 288.87 | 288.97 | 281.63 | 5,578 |
| 2024-09-17 | 288.71 | 291.50 | 288.71 | 290.67 | 283.29 | 6,676 |
| 2024-09-16 | 290.06 | 292.38 | 290.03 | 291.33 | 283.93 | 423 |
| 2024-09-13 | 289.01 | 290.74 | 287.33 | 289.21 | 281.86 | 310 |
| 2024-09-12 | 284.32 | 288.78 | 283.73 | 288.16 | 279.95 | 1,099 |
| 2024-09-11 | 291.02 | 291.20 | 282.83 | 283.90 | 275.81 | 1,127 |
| 2024-09-10 | 295.00 | 295.00 | 289.33 | 290.95 | 282.66 | 2,161 |
| 2024-09-09 | 288.59 | 293.27 | 285.94 | 292.27 | 283.95 | 1,813 |
| 2024-09-06 | 286.13 | 288.69 | 285.83 | 286.49 | 278.33 | 748 |
| 2024-09-05 | 293.13 | 293.34 | 285.35 | 287.02 | 278.84 | 3,098 |
| 2024-09-04 | 286.82 | 291.63 | 286.60 | 288.26 | 280.05 | 1,015 |
| 2024-09-03 | 284.99 | 288.34 | 284.00 | 287.26 | 279.08 | 1,771 |
| 2024-08-30 | 282.15 | 283.38 | 281.08 | 282.27 | 274.23 | 752 |
| 2024-08-29 | 280.81 | 280.92 | 277.33 | 280.70 | 272.70 | 1,015 |
| 2024-08-28 | 277.78 | 280.05 | 277.17 | 277.52 | 269.62 | 629 |
| 2024-08-27 | 276.93 | 278.16 | 276.10 | 276.58 | 268.70 | 2,568 |
| 2024-08-23 | 273.53 | 275.21 | 272.58 | 273.41 | 265.62 | 566 |
| 2024-08-22 | 272.47 | 272.95 | 270.66 | 271.54 | 263.81 | 568 |
| 2024-08-21 | 273.14 | 273.68 | 270.18 | 271.94 | 264.19 | 558 |
| 2024-08-20 | 273.82 | 274.44 | 272.39 | 272.59 | 264.83 | 997 |
| 2024-08-19 | 274.04 | 275.84 | 273.60 | 274.38 | 266.56 | 836 |
| 2024-08-16 | 273.48 | 274.00 | 271.77 | 273.58 | 265.79 | 3,198 |
| 2024-08-15 | 274.82 | 276.43 | 272.80 | 272.80 | 265.03 | 1,633 |
| 2024-08-14 | 268.42 | 272.10 | 267.61 | 271.34 | 263.61 | 934 |
| 2024-08-13 | 269.28 | 269.84 | 266.65 | 267.13 | 259.52 | 469 |
| 2024-08-12 | 270.95 | 272.14 | 268.07 | 269.08 | 261.42 | 580 |
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.