Chubb Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 357.77 | 362.59 | 351.00 | 357.48 | 357.48 | 2,904 |
| 2026-10-16 | 357.89 | 357.89 | 346.88 | 355.70 | 355.70 | 7,631 |
| 2026-10-15 | 356.82 | 359.00 | 347.38 | 354.06 | 354.06 | 1,013 |
| 2026-10-14 | 344.42 | 352.14 | 340.00 | 350.68 | 350.68 | 6,750 |
| 2026-10-13 | 345.38 | 350.99 | 340.70 | 346.71 | 346.71 | 35,230 |
| 2026-10-12 | 344.15 | 346.48 | 337.63 | 345.28 | 345.28 | 992 |
| 2026-10-09 | 346.54 | 350.00 | 339.69 | 342.32 | 342.32 | 1,791 |
| 2026-10-08 | 337.09 | 343.66 | 331.00 | 343.26 | 343.26 | 2,994 |
| 2026-10-07 | 338.68 | 338.68 | 329.20 | 336.81 | 336.81 | 1,356 |
| 2026-10-06 | 339.10 | 339.10 | 327.00 | 334.57 | 334.57 | 3,305 |
| 2026-10-05 | 330.89 | 339.43 | 326.30 | 332.53 | 332.53 | 592 |
| 2026-10-02 | 331.30 | 335.72 | 327.82 | 330.65 | 330.65 | 1,022 |
| 2026-10-01 | 335.40 | 335.40 | 320.22 | 330.23 | 330.23 | 3,719 |
| 2026-09-30 | 334.70 | 336.00 | 328.10 | 328.19 | 328.19 | 854 |
| 2026-09-29 | 337.50 | 339.10 | 323.99 | 330.34 | 330.34 | 779 |
| 2026-09-28 | 333.32 | 337.40 | 330.02 | 331.24 | 331.24 | 1,007 |
| 2026-09-25 | 330.00 | 338.30 | 330.00 | 334.19 | 334.19 | 1,138 |
| 2026-09-24 | 337.45 | 339.12 | 332.90 | 336.05 | 336.05 | 935 |
| 2026-09-23 | 338.19 | 343.71 | 330.00 | 336.03 | 336.03 | 2,099 |
| 2026-09-22 | 339.20 | 340.00 | 333.00 | 335.49 | 335.49 | 3,073 |
| 2026-09-21 | 340.77 | 344.68 | 337.40 | 338.39 | 338.39 | 876 |
| 2026-09-18 | 344.94 | 344.94 | 337.40 | 340.94 | 340.94 | 1,426 |
| 2026-09-17 | 340.25 | 347.18 | 336.82 | 340.94 | 340.94 | 437 |
| 2026-09-16 | 339.81 | 347.37 | 335.18 | 343.44 | 343.44 | 1,205 |
| 2026-09-15 | 341.85 | 345.00 | 335.48 | 341.20 | 341.20 | 1,443 |
| 2026-09-14 | 341.70 | 344.88 | 335.00 | 340.62 | 340.62 | 1,646 |
| 2026-09-11 | 337.00 | 345.00 | 335.51 | 337.62 | 337.62 | 771 |
| 2026-09-10 | 332.01 | 344.68 | 332.01 | 338.17 | 338.17 | 866 |
| 2026-09-09 | 336.01 | 339.90 | 330.00 | 338.19 | 337.17 | 725 |
| 2026-09-08 | 341.50 | 347.18 | 335.00 | 338.94 | 337.92 | 1,659 |
| 2026-09-04 | 344.06 | 353.30 | 341.28 | 342.44 | 341.41 | 3,628 |
| 2026-09-03 | 340.00 | 349.85 | 339.32 | 347.71 | 346.66 | 726 |
| 2026-09-02 | 338.74 | 343.83 | 335.78 | 339.71 | 338.69 | 3,630 |
| 2026-09-01 | 340.40 | 343.65 | 335.00 | 338.80 | 337.78 | 3,193 |
| 2026-08-28 | 341.84 | 346.99 | 334.00 | 339.72 | 338.70 | 2,683 |
| 2026-08-27 | 356.75 | 356.75 | 336.55 | 338.90 | 337.88 | 1,513 |
| 2026-08-26 | 345.50 | 348.00 | 338.00 | 343.73 | 342.69 | 853 |
| 2026-08-25 | 335.30 | 352.00 | 335.30 | 342.26 | 341.23 | 1,170 |
| 2026-08-24 | 341.49 | 347.25 | 338.00 | 345.62 | 344.58 | 1,258 |
| 2026-08-21 | 349.84 | 354.00 | 340.73 | 340.78 | 339.75 | 2,950 |
| 2026-08-20 | 348.00 | 348.00 | 340.00 | 343.73 | 342.69 | 1,374 |
| 2026-08-19 | 356.75 | 356.75 | 342.58 | 344.47 | 343.43 | 1,876 |
| 2026-08-18 | 340.87 | 349.88 | 339.16 | 345.56 | 344.52 | 883 |
| 2026-08-17 | 344.19 | 350.80 | 340.89 | 343.30 | 342.26 | 987 |
| 2026-08-14 | 346.80 | 349.85 | 340.00 | 345.26 | 344.22 | 793 |
| 2026-08-13 | 344.11 | 351.00 | 338.92 | 343.64 | 342.60 | 901 |
| 2026-08-12 | 343.86 | 352.47 | 340.00 | 345.49 | 344.45 | 1,107 |
| 2026-08-11 | 345.94 | 357.11 | 340.00 | 348.89 | 347.84 | 3,353 |
| 2026-08-10 | 352.34 | 363.90 | 344.00 | 347.36 | 346.31 | 2,308 |
| 2026-08-07 | 356.00 | 358.81 | 343.00 | 350.74 | 349.68 | 1,756 |
| 2026-08-06 | 353.00 | 365.99 | 346.40 | 353.17 | 352.10 | 2,910 |
| 2026-08-05 | 349.45 | 352.99 | 343.76 | 349.96 | 348.90 | 4,430 |
| 2026-08-04 | 348.00 | 351.02 | 342.10 | 347.78 | 346.73 | 1,637 |
| 2026-08-03 | 358.21 | 365.35 | 346.73 | 347.08 | 346.03 | 2,658 |
| 2026-07-31 | 352.00 | 360.00 | 346.79 | 351.31 | 350.25 | 752 |
| 2026-07-30 | 365.98 | 376.68 | 346.88 | 350.55 | 349.49 | 3,314 |
| 2026-07-29 | 368.41 | 370.00 | 361.06 | 362.04 | 360.95 | 1,471 |
| 2026-07-28 | 360.15 | 375.00 | 356.50 | 363.34 | 362.24 | 1,244 |
| 2026-07-27 | 361.82 | 376.68 | 355.00 | 358.54 | 357.46 | 717 |
| 2026-07-24 | 355.10 | 365.00 | 352.59 | 357.50 | 356.42 | 4,058 |
Page 1 of 17 · 991 trading daysOlder →
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.