Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 343.39 | 353.38 | 341.78 | 353.25 | 352.19 | 2,610,638 |
| 2026-07-22 | 345.50 | 349.97 | 338.05 | 343.23 | 342.20 | 4,619,539 |
| 2026-07-21 | 348.92 | 355.52 | 348.27 | 354.80 | 353.73 | 2,364,781 |
| 2026-07-20 | 352.27 | 354.66 | 350.58 | 352.53 | 351.47 | 1,388,946 |
| 2026-07-17 | 348.60 | 354.61 | 347.45 | 352.16 | 351.10 | 2,985,431 |
| 2026-07-16 | 338.05 | 343.70 | 338.00 | 343.70 | 342.66 | 2,462,003 |
| 2026-07-15 | 341.61 | 341.61 | 334.04 | 337.44 | 336.42 | 1,955,679 |
| 2026-07-14 | 351.68 | 354.67 | 346.12 | 346.22 | 345.18 | 1,799,583 |
| 2026-07-13 | 352.50 | 355.70 | 349.73 | 354.74 | 353.67 | 1,649,723 |
| 2026-07-10 | 348.76 | 348.87 | 343.08 | 347.83 | 346.78 | 1,718,662 |
| 2026-07-09 | 354.32 | 355.61 | 346.15 | 347.80 | 346.75 | 1,807,409 |
| 2026-07-08 | 360.83 | 360.86 | 354.76 | 355.09 | 354.02 | 1,347,018 |
| 2026-07-07 | 357.45 | 365.29 | 357.45 | 359.30 | 358.22 | 1,596,436 |
| 2026-07-06 | 359.12 | 361.00 | 353.05 | 356.53 | 355.46 | 2,165,878 |
| 2026-07-02 | 351.54 | 361.33 | 349.60 | 361.17 | 360.08 | 1,499,534 |
| 2026-07-01 | 343.71 | 352.95 | 342.42 | 351.73 | 350.67 | 2,375,329 |
| 2026-06-30 | 343.37 | 344.85 | 339.81 | 340.74 | 339.71 | 1,343,134 |
| 2026-06-29 | 340.00 | 343.67 | 339.19 | 343.29 | 342.26 | 1,500,834 |
| 2026-06-26 | 335.02 | 342.71 | 331.42 | 341.44 | 340.41 | 3,340,244 |
| 2026-06-25 | 334.19 | 337.87 | 330.02 | 330.82 | 329.82 | 1,144,351 |
| 2026-06-24 | 334.00 | 337.44 | 330.44 | 335.15 | 334.14 | 1,348,476 |
| 2026-06-23 | 330.88 | 333.17 | 326.39 | 332.11 | 331.11 | 1,225,740 |
| 2026-06-22 | 325.37 | 330.03 | 324.57 | 325.20 | 324.22 | 1,755,503 |
| 2026-06-18 | 327.99 | 329.95 | 322.00 | 323.40 | 322.43 | 2,960,305 |
| 2026-06-17 | 327.56 | 331.20 | 326.14 | 327.96 | 326.97 | 1,432,929 |
| 2026-06-16 | 329.52 | 331.99 | 326.00 | 328.89 | 327.90 | 1,046,119 |
| 2026-06-15 | 324.96 | 328.45 | 323.70 | 326.95 | 325.97 | 1,408,575 |
| 2026-06-12 | 325.62 | 328.65 | 319.71 | 328.14 | 327.15 | 1,595,507 |
| 2026-06-11 | 330.58 | 332.79 | 327.68 | 327.93 | 325.93 | 1,351,290 |
| 2026-06-10 | 328.94 | 333.55 | 326.36 | 330.58 | 328.56 | 1,431,433 |
| 2026-06-09 | 321.88 | 328.67 | 321.61 | 325.13 | 323.14 | 1,720,451 |
| 2026-06-08 | 325.78 | 326.31 | 321.85 | 321.88 | 319.91 | 1,694,153 |
| 2026-06-05 | 317.59 | 328.60 | 316.31 | 326.27 | 324.28 | 1,910,794 |
| 2026-06-04 | 316.75 | 319.96 | 313.81 | 314.50 | 312.58 | 2,954,352 |
| 2026-06-03 | 312.19 | 316.11 | 311.62 | 312.75 | 310.84 | 1,788,900 |
| 2026-06-02 | 309.14 | 314.46 | 308.61 | 312.27 | 310.36 | 1,401,793 |
| 2026-06-01 | 310.12 | 313.28 | 309.43 | 309.78 | 307.89 | 1,745,946 |
| 2026-05-29 | 315.78 | 316.48 | 310.68 | 311.73 | 309.82 | 3,970,848 |
| 2026-05-28 | 320.01 | 321.30 | 316.00 | 316.22 | 314.29 | 1,714,043 |
| 2026-05-27 | 325.07 | 327.93 | 320.47 | 320.63 | 318.67 | 1,437,273 |
| 2026-05-26 | 328.00 | 329.78 | 323.81 | 325.45 | 323.46 | 1,509,840 |
| 2026-05-22 | 331.00 | 331.98 | 327.39 | 327.89 | 325.89 | 1,396,485 |
| 2026-05-21 | 326.78 | 331.99 | 323.35 | 330.26 | 328.24 | 1,026,145 |
| 2026-05-20 | 331.60 | 331.60 | 327.49 | 328.38 | 326.37 | 1,513,894 |
| 2026-05-19 | 330.84 | 334.03 | 327.92 | 330.13 | 328.11 | 1,460,237 |
| 2026-05-18 | 324.42 | 331.44 | 324.15 | 330.33 | 328.31 | 1,581,305 |
| 2026-05-15 | 322.33 | 325.82 | 321.36 | 324.15 | 322.17 | 1,462,554 |
| 2026-05-14 | 317.83 | 320.31 | 317.50 | 320.09 | 318.13 | 969,772 |
| 2026-05-13 | 320.22 | 324.51 | 315.04 | 316.01 | 314.08 | 2,211,319 |
| 2026-05-12 | 320.61 | 324.92 | 318.59 | 322.04 | 320.07 | 1,605,783 |
| 2026-05-11 | 321.70 | 322.64 | 318.21 | 320.26 | 318.30 | 1,275,646 |
| 2026-05-08 | 322.13 | 323.64 | 318.55 | 319.64 | 317.69 | 926,967 |
| 2026-05-07 | 320.39 | 322.66 | 318.85 | 321.28 | 319.32 | 1,079,314 |
| 2026-05-06 | 323.25 | 326.75 | 320.63 | 321.90 | 319.93 | 1,332,313 |
| 2026-05-05 | 324.63 | 326.03 | 322.46 | 322.57 | 320.60 | 1,295,651 |
| 2026-05-04 | 324.21 | 328.63 | 322.65 | 325.12 | 323.13 | 1,761,094 |
| 2026-05-01 | 328.85 | 331.52 | 326.00 | 326.22 | 324.23 | 1,345,211 |
| 2026-04-30 | 323.28 | 328.72 | 321.68 | 327.00 | 325.00 | 2,556,830 |
| 2026-04-29 | 329.74 | 330.50 | 323.56 | 325.75 | 323.76 | 2,247,199 |
| 2026-04-28 | 329.26 | 332.65 | 327.29 | 330.34 | 328.32 | 1,619,127 |
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.