Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 265.01 | 265.01 | 262.39 | 262.64 | 254.33 | 1,300,123 |
| 2024-05-24 | 263.78 | 265.45 | 263.53 | 264.76 | 256.39 | 862,636 |
| 2024-05-23 | 268.75 | 268.75 | 262.52 | 263.08 | 254.76 | 1,404,037 |
| 2024-05-22 | 265.10 | 268.95 | 265.02 | 267.44 | 258.98 | 1,687,282 |
| 2024-05-21 | 264.96 | 267.29 | 264.62 | 265.00 | 256.62 | 1,413,068 |
| 2024-05-20 | 274.74 | 275.37 | 264.03 | 264.14 | 255.79 | 2,071,189 |
| 2024-05-17 | 267.40 | 275.41 | 266.21 | 274.28 | 265.61 | 4,303,251 |
| 2024-05-16 | 269.66 | 270.16 | 260.50 | 264.88 | 256.50 | 4,866,814 |
| 2024-05-15 | 252.40 | 253.72 | 251.99 | 252.97 | 244.97 | 1,116,093 |
| 2024-05-14 | 254.44 | 255.19 | 252.59 | 253.16 | 245.15 | 1,163,757 |
| 2024-05-13 | 255.03 | 255.44 | 253.19 | 254.54 | 246.49 | 1,001,908 |
| 2024-05-10 | 255.00 | 255.49 | 253.62 | 254.84 | 246.78 | 660,235 |
| 2024-05-09 | 251.26 | 254.33 | 250.90 | 254.04 | 246.01 | 1,128,932 |
| 2024-05-08 | 253.50 | 253.61 | 251.33 | 251.63 | 243.67 | 1,398,939 |
| 2024-05-07 | 252.95 | 253.18 | 251.74 | 251.95 | 243.98 | 1,223,574 |
| 2024-05-06 | 250.18 | 252.09 | 249.90 | 252.05 | 244.08 | 761,851 |
| 2024-05-03 | 248.93 | 250.45 | 244.84 | 248.54 | 240.68 | 1,444,710 |
| 2024-05-02 | 250.52 | 251.34 | 248.54 | 250.25 | 242.34 | 1,588,660 |
| 2024-05-01 | 249.13 | 251.74 | 249.13 | 249.93 | 242.03 | 1,158,352 |
| 2024-04-30 | 249.66 | 250.30 | 248.25 | 248.64 | 240.78 | 1,862,883 |
| 2024-04-29 | 245.57 | 249.35 | 245.51 | 249.22 | 241.34 | 2,218,382 |
| 2024-04-26 | 243.99 | 246.91 | 243.14 | 245.45 | 237.69 | 1,565,900 |
| 2024-04-25 | 242.75 | 246.36 | 242.25 | 245.96 | 238.18 | 1,920,486 |
| 2024-04-24 | 240.57 | 243.61 | 238.85 | 243.01 | 235.32 | 3,228,930 |
| 2024-04-23 | 251.82 | 252.95 | 249.14 | 249.88 | 241.98 | 1,917,348 |
| 2024-04-22 | 251.02 | 253.57 | 250.00 | 251.50 | 243.55 | 1,639,071 |
| 2024-04-19 | 247.04 | 250.63 | 244.97 | 250.21 | 242.30 | 2,573,609 |
| 2024-04-18 | 245.20 | 246.08 | 244.41 | 245.39 | 237.63 | 1,565,896 |
| 2024-04-17 | 243.58 | 244.99 | 241.38 | 243.53 | 235.83 | 1,797,251 |
| 2024-04-16 | 245.91 | 246.64 | 244.62 | 245.21 | 237.45 | 1,257,334 |
| 2024-04-15 | 249.35 | 249.39 | 244.21 | 244.44 | 236.71 | 1,478,705 |
| 2024-04-12 | 244.58 | 246.01 | 243.82 | 245.81 | 238.04 | 1,506,616 |
| 2024-04-11 | 247.00 | 247.06 | 244.06 | 244.53 | 236.80 | 2,163,845 |
| 2024-04-10 | 248.40 | 250.57 | 247.07 | 248.00 | 240.16 | 1,341,587 |
| 2024-04-09 | 253.32 | 253.69 | 246.85 | 248.03 | 240.19 | 1,424,989 |
| 2024-04-08 | 252.56 | 253.88 | 251.82 | 253.16 | 245.15 | 1,271,195 |
| 2024-04-05 | 254.00 | 254.71 | 252.45 | 252.90 | 244.90 | 1,266,199 |
| 2024-04-04 | 255.31 | 257.07 | 252.02 | 252.23 | 244.25 | 1,331,062 |
| 2024-04-03 | 256.06 | 257.00 | 254.60 | 254.79 | 246.73 | 1,102,234 |
| 2024-04-02 | 257.86 | 258.28 | 256.06 | 256.34 | 248.23 | 928,934 |
| 2024-04-01 | 258.97 | 259.00 | 256.60 | 257.40 | 249.26 | 753,394 |
| 2024-03-28 | 259.18 | 259.92 | 257.97 | 259.13 | 250.93 | 1,878,945 |
| 2024-03-27 | 256.98 | 258.59 | 256.60 | 258.50 | 250.32 | 1,493,616 |
| 2024-03-26 | 254.78 | 257.56 | 254.41 | 256.08 | 247.98 | 2,359,151 |
| 2024-03-25 | 256.08 | 256.90 | 255.04 | 255.61 | 247.53 | 1,332,261 |
| 2024-03-22 | 256.60 | 257.32 | 255.40 | 255.51 | 247.43 | 1,198,170 |
| 2024-03-21 | 257.59 | 258.00 | 255.84 | 256.31 | 248.20 | 2,748,117 |
| 2024-03-20 | 258.08 | 260.09 | 257.63 | 258.51 | 250.33 | 1,774,773 |
| 2024-03-19 | 259.00 | 259.69 | 258.07 | 258.48 | 250.30 | 1,611,208 |
| 2024-03-18 | 256.52 | 258.29 | 256.01 | 257.64 | 249.49 | 1,267,405 |
| 2024-03-15 | 255.33 | 258.75 | 255.33 | 256.29 | 248.18 | 3,390,965 |
| 2024-03-14 | 257.47 | 259.56 | 255.22 | 257.63 | 249.48 | 1,505,368 |
| 2024-03-13 | 258.49 | 260.59 | 257.63 | 260.21 | 251.15 | 1,672,128 |
| 2024-03-12 | 254.88 | 258.15 | 254.24 | 257.75 | 248.77 | 1,938,480 |
| 2024-03-11 | 248.50 | 255.88 | 248.30 | 255.00 | 246.12 | 2,152,813 |
| 2024-03-08 | 248.58 | 249.70 | 247.18 | 248.81 | 240.14 | 1,339,200 |
| 2024-03-07 | 250.17 | 251.54 | 248.46 | 248.82 | 240.15 | 1,720,581 |
| 2024-03-06 | 249.61 | 251.18 | 247.58 | 250.55 | 241.82 | 1,774,388 |
| 2024-03-05 | 248.25 | 249.91 | 247.86 | 249.36 | 240.68 | 1,440,074 |
| 2024-03-04 | 249.46 | 250.63 | 248.07 | 248.26 | 239.61 | 2,003,709 |
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.