Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 272.09 | 273.08 | 270.57 | 272.85 | 265.14 | 933,770 |
| 2024-08-21 | 273.36 | 273.97 | 270.25 | 272.07 | 264.38 | 881,954 |
| 2024-08-20 | 273.67 | 274.44 | 271.69 | 272.03 | 264.34 | 703,613 |
| 2024-08-19 | 273.95 | 275.85 | 272.97 | 274.03 | 266.28 | 931,229 |
| 2024-08-16 | 273.11 | 274.10 | 271.71 | 273.41 | 265.68 | 1,077,087 |
| 2024-08-15 | 274.25 | 276.12 | 272.10 | 272.64 | 264.93 | 1,300,888 |
| 2024-08-14 | 268.42 | 272.54 | 268.20 | 272.37 | 264.67 | 1,241,686 |
| 2024-08-13 | 268.99 | 269.92 | 266.51 | 267.82 | 260.25 | 1,345,332 |
| 2024-08-12 | 271.00 | 271.71 | 267.42 | 268.00 | 260.42 | 958,886 |
| 2024-08-09 | 270.65 | 270.65 | 267.93 | 270.26 | 262.62 | 958,866 |
| 2024-08-08 | 265.45 | 270.05 | 265.45 | 269.22 | 261.61 | 953,966 |
| 2024-08-07 | 266.67 | 269.85 | 265.39 | 265.71 | 258.20 | 1,863,237 |
| 2024-08-06 | 268.79 | 270.51 | 264.85 | 265.18 | 257.68 | 2,104,339 |
| 2024-08-05 | 270.32 | 271.11 | 262.36 | 269.32 | 261.71 | 4,310,763 |
| 2024-08-02 | 270.23 | 276.31 | 267.96 | 271.32 | 263.65 | 1,279,138 |
| 2024-08-01 | 277.91 | 277.91 | 270.12 | 271.95 | 264.26 | 1,079,417 |
| 2024-07-31 | 275.30 | 277.27 | 274.09 | 275.66 | 267.87 | 1,629,350 |
| 2024-07-30 | 272.67 | 277.91 | 272.47 | 276.66 | 268.84 | 1,741,424 |
| 2024-07-29 | 271.36 | 272.34 | 269.36 | 271.70 | 264.02 | 1,017,460 |
| 2024-07-26 | 262.90 | 270.63 | 262.55 | 270.06 | 262.43 | 1,653,253 |
| 2024-07-25 | 258.33 | 265.40 | 258.33 | 261.61 | 254.21 | 1,422,459 |
| 2024-07-24 | 267.86 | 267.89 | 258.68 | 260.04 | 252.69 | 1,940,348 |
| 2024-07-23 | 262.53 | 263.29 | 261.18 | 263.25 | 255.81 | 1,307,831 |
| 2024-07-22 | 259.85 | 262.30 | 259.19 | 262.01 | 254.60 | 1,307,341 |
| 2024-07-19 | 268.53 | 268.53 | 258.52 | 259.88 | 252.53 | 2,759,519 |
| 2024-07-18 | 266.54 | 271.42 | 265.79 | 267.67 | 260.10 | 2,055,185 |
| 2024-07-17 | 262.00 | 267.60 | 262.00 | 267.47 | 259.91 | 1,976,009 |
| 2024-07-16 | 260.55 | 263.37 | 260.00 | 261.65 | 254.25 | 1,235,873 |
| 2024-07-15 | 259.27 | 261.61 | 259.01 | 260.20 | 252.84 | 943,797 |
| 2024-07-12 | 258.59 | 259.53 | 257.33 | 258.34 | 251.04 | 1,303,844 |
| 2024-07-11 | 256.32 | 258.23 | 255.25 | 257.99 | 250.70 | 1,520,662 |
| 2024-07-10 | 254.00 | 256.51 | 253.43 | 256.32 | 249.07 | 1,037,329 |
| 2024-07-09 | 251.84 | 255.66 | 251.42 | 253.34 | 246.18 | 1,072,325 |
| 2024-07-08 | 253.79 | 255.68 | 252.95 | 252.99 | 245.84 | 1,033,633 |
| 2024-07-05 | 254.08 | 254.83 | 251.67 | 252.51 | 245.37 | 1,235,632 |
| 2024-07-03 | 254.85 | 256.14 | 253.40 | 254.08 | 246.90 | 735,112 |
| 2024-07-02 | 252.61 | 255.78 | 252.44 | 255.57 | 248.35 | 1,111,683 |
| 2024-07-01 | 256.93 | 258.35 | 254.01 | 254.82 | 247.62 | 1,205,158 |
| 2024-06-28 | 257.80 | 259.47 | 253.71 | 255.08 | 247.87 | 2,794,049 |
| 2024-06-27 | 260.00 | 262.30 | 258.91 | 262.03 | 254.62 | 942,032 |
| 2024-06-26 | 262.17 | 262.92 | 258.40 | 260.01 | 252.66 | 1,314,702 |
| 2024-06-25 | 265.92 | 266.84 | 262.65 | 263.29 | 255.85 | 898,318 |
| 2024-06-24 | 265.18 | 267.67 | 264.00 | 266.12 | 258.60 | 989,045 |
| 2024-06-21 | 266.82 | 267.05 | 262.66 | 264.60 | 257.12 | 2,452,670 |
| 2024-06-20 | 263.26 | 268.04 | 263.03 | 266.48 | 258.95 | 1,386,717 |
| 2024-06-18 | 260.91 | 264.18 | 260.47 | 263.03 | 255.59 | 1,445,357 |
| 2024-06-17 | 259.87 | 261.38 | 259.37 | 260.72 | 253.35 | 1,269,062 |
| 2024-06-14 | 260.35 | 262.38 | 259.14 | 259.46 | 252.13 | 1,351,637 |
| 2024-06-13 | 262.76 | 263.21 | 260.26 | 263.21 | 254.89 | 1,538,351 |
| 2024-06-12 | 264.00 | 264.68 | 260.81 | 263.04 | 254.72 | 1,099,397 |
| 2024-06-11 | 267.61 | 268.00 | 263.54 | 263.92 | 255.57 | 1,615,861 |
| 2024-06-10 | 267.46 | 268.49 | 265.16 | 267.69 | 259.22 | 2,052,766 |
| 2024-06-07 | 265.54 | 269.75 | 265.51 | 267.22 | 258.77 | 1,523,806 |
| 2024-06-06 | 264.80 | 266.90 | 262.68 | 263.75 | 255.41 | 1,106,763 |
| 2024-06-05 | 265.80 | 266.17 | 262.60 | 264.14 | 255.79 | 856,608 |
| 2024-06-04 | 265.15 | 266.12 | 263.27 | 264.81 | 256.43 | 1,385,771 |
| 2024-06-03 | 270.00 | 270.19 | 265.04 | 266.64 | 258.21 | 1,108,108 |
| 2024-05-31 | 265.72 | 271.28 | 265.39 | 270.82 | 262.25 | 3,170,591 |
| 2024-05-30 | 261.00 | 265.89 | 261.00 | 265.15 | 256.76 | 1,349,559 |
| 2024-05-29 | 262.87 | 263.60 | 261.27 | 261.53 | 253.26 | 1,330,062 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1998-03-03 | 959692:319897 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 1.0200 USD |
| 2026-06-12 | 1.0200 USD |
| 2026-03-13 | 0.9700 USD |
| 2025-12-12 | 0.9700 USD |
| 2025-09-12 | 0.9700 USD |
| 2025-06-13 | 0.9700 USD |
| 2025-03-14 | 0.9100 USD |
| 2024-12-13 | 0.9100 USD |
| 2024-09-13 | 0.9100 USD |
| 2024-06-14 | 0.9100 USD |
| 2024-03-14 | 0.8600 USD |
| 2023-12-14 | 0.8600 USD |
| 2023-09-14 | 0.8600 USD |
| 2023-06-15 | 0.8600 USD |
| 2023-03-16 | 0.8300 USD |
| 2022-12-15 | 0.8300 USD |
| 2022-09-15 | 0.8300 USD |
| 2022-06-16 | 0.8300 USD |
| 2022-03-17 | 0.8000 USD |
| 2021-12-16 | 0.8000 USD |
| 2021-09-16 | 0.8000 USD |
| 2021-06-17 | 0.8000 USD |
| 2021-03-18 | 0.7800 USD |
| 2020-12-17 | 0.7800 USD |
| 2020-09-17 | 0.7800 USD |
| 2020-06-18 | 0.7800 USD |
| 2020-03-19 | 0.7500 USD |
| 2019-12-19 | 0.7500 USD |
| 2019-09-19 | 0.7500 USD |
| 2019-06-20 | 0.7500 USD |
| 2019-03-21 | 0.7300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.