Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 251.25 | 251.98 | 249.90 | 250.62 | 241.89 | 1,634,571 |
| 2024-02-29 | 253.94 | 253.94 | 250.45 | 251.67 | 242.90 | 2,396,962 |
| 2024-02-28 | 255.00 | 255.00 | 253.43 | 253.58 | 244.75 | 1,429,924 |
| 2024-02-27 | 254.02 | 255.02 | 253.08 | 254.87 | 245.99 | 959,064 |
| 2024-02-26 | 256.12 | 257.84 | 254.68 | 254.84 | 245.96 | 1,251,802 |
| 2024-02-23 | 256.47 | 257.64 | 254.71 | 256.01 | 247.09 | 1,153,051 |
| 2024-02-22 | 252.66 | 255.71 | 250.71 | 255.44 | 246.54 | 1,233,455 |
| 2024-02-21 | 252.26 | 253.16 | 250.18 | 251.96 | 243.18 | 992,002 |
| 2024-02-20 | 250.38 | 252.56 | 250.12 | 250.51 | 241.79 | 1,248,297 |
| 2024-02-16 | 251.17 | 252.70 | 250.00 | 250.90 | 242.16 | 1,329,466 |
| 2024-02-15 | 248.38 | 251.76 | 248.27 | 251.06 | 242.32 | 1,447,943 |
| 2024-02-14 | 247.00 | 248.79 | 246.47 | 248.12 | 239.48 | 2,054,293 |
| 2024-02-13 | 248.91 | 250.31 | 244.96 | 246.82 | 238.22 | 1,505,029 |
| 2024-02-12 | 247.35 | 249.20 | 246.50 | 248.01 | 239.37 | 1,234,657 |
| 2024-02-09 | 243.32 | 247.28 | 243.32 | 247.21 | 238.60 | 1,471,276 |
| 2024-02-08 | 246.05 | 246.83 | 242.41 | 244.34 | 235.83 | 1,630,712 |
| 2024-02-07 | 247.65 | 248.35 | 245.86 | 246.89 | 238.29 | 1,982,498 |
| 2024-02-06 | 249.09 | 249.62 | 247.13 | 247.67 | 239.04 | 1,425,915 |
| 2024-02-05 | 246.32 | 249.62 | 245.82 | 249.25 | 240.57 | 2,139,030 |
| 2024-02-02 | 245.82 | 248.19 | 245.82 | 246.69 | 238.10 | 2,094,598 |
| 2024-02-01 | 244.73 | 245.87 | 242.36 | 244.95 | 236.42 | 2,030,001 |
| 2024-01-31 | 247.20 | 248.55 | 244.22 | 245.00 | 236.47 | 3,530,914 |
| 2024-01-30 | 243.59 | 243.99 | 242.13 | 243.17 | 234.70 | 2,641,242 |
| 2024-01-29 | 240.75 | 242.92 | 240.21 | 242.77 | 234.31 | 1,738,634 |
| 2024-01-26 | 241.05 | 241.54 | 240.12 | 241.24 | 232.84 | 1,764,062 |
| 2024-01-25 | 241.70 | 243.19 | 239.17 | 241.21 | 232.81 | 2,020,117 |
| 2024-01-24 | 241.74 | 244.34 | 241.26 | 241.58 | 233.17 | 2,474,978 |
| 2024-01-23 | 240.00 | 242.13 | 239.73 | 240.35 | 231.98 | 2,228,636 |
| 2024-01-22 | 237.67 | 240.33 | 237.67 | 239.00 | 230.68 | 2,550,348 |
| 2024-01-19 | 232.92 | 238.04 | 232.36 | 237.32 | 229.05 | 3,549,648 |
| 2024-01-18 | 228.19 | 230.24 | 226.74 | 230.03 | 222.02 | 1,280,503 |
| 2024-01-17 | 228.00 | 232.28 | 227.68 | 228.25 | 220.30 | 2,164,460 |
| 2024-01-16 | 227.82 | 228.64 | 226.06 | 227.73 | 219.80 | 1,654,967 |
| 2024-01-12 | 228.70 | 229.43 | 226.56 | 227.55 | 219.62 | 1,446,753 |
| 2024-01-11 | 226.00 | 228.09 | 224.74 | 227.71 | 219.78 | 1,555,151 |
| 2024-01-10 | 224.74 | 226.08 | 223.55 | 225.25 | 217.41 | 1,716,775 |
| 2024-01-09 | 226.20 | 226.20 | 222.86 | 225.31 | 217.46 | 1,293,274 |
| 2024-01-08 | 227.65 | 227.99 | 223.69 | 226.20 | 218.32 | 1,535,483 |
| 2024-01-05 | 228.72 | 229.12 | 226.63 | 227.70 | 219.77 | 1,439,229 |
| 2024-01-04 | 228.75 | 230.19 | 227.28 | 227.30 | 219.38 | 1,583,893 |
| 2024-01-03 | 229.08 | 229.49 | 226.35 | 226.41 | 218.52 | 1,811,068 |
| 2024-01-02 | 226.37 | 228.48 | 226.29 | 227.35 | 219.43 | 2,399,274 |
| 2023-12-29 | 224.40 | 226.62 | 224.28 | 226.00 | 218.13 | 1,671,583 |
| 2023-12-28 | 224.40 | 225.62 | 224.08 | 224.43 | 216.61 | 1,327,419 |
| 2023-12-27 | 221.01 | 223.09 | 221.01 | 222.69 | 214.93 | 1,009,359 |
| 2023-12-26 | 220.23 | 222.45 | 220.23 | 222.07 | 214.34 | 1,134,221 |
| 2023-12-22 | 220.83 | 221.73 | 220.21 | 220.77 | 213.08 | 1,004,514 |
| 2023-12-21 | 218.08 | 220.17 | 216.91 | 220.02 | 212.36 | 1,572,713 |
| 2023-12-20 | 220.27 | 221.42 | 218.72 | 218.81 | 211.19 | 1,672,165 |
| 2023-12-19 | 220.27 | 221.87 | 219.46 | 221.81 | 214.08 | 1,853,970 |
| 2023-12-18 | 220.27 | 221.60 | 219.19 | 220.31 | 212.64 | 1,492,197 |
| 2023-12-15 | 219.21 | 221.87 | 217.54 | 220.07 | 212.41 | 5,574,733 |
| 2023-12-14 | 224.63 | 224.63 | 218.17 | 220.51 | 212.83 | 4,839,734 |
| 2023-12-13 | 226.91 | 228.24 | 225.77 | 226.11 | 217.41 | 2,338,590 |
| 2023-12-12 | 225.52 | 227.98 | 224.77 | 227.07 | 218.33 | 1,795,120 |
| 2023-12-11 | 223.91 | 225.16 | 222.25 | 224.47 | 215.83 | 2,119,082 |
| 2023-12-08 | 222.90 | 223.45 | 221.64 | 222.91 | 214.33 | 2,550,887 |
| 2023-12-07 | 225.00 | 225.29 | 222.92 | 223.13 | 214.54 | 2,204,617 |
| 2023-12-06 | 227.05 | 227.80 | 222.83 | 224.29 | 215.66 | 1,842,897 |
| 2023-12-05 | 227.68 | 228.73 | 226.46 | 226.88 | 218.15 | 1,636,997 |
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.