Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 323.48 | 329.93 | 323.09 | 324.60 | 322.62 | 1,534,296 |
| 2026-04-24 | 330.79 | 332.00 | 325.38 | 326.12 | 324.13 | 1,885,353 |
| 2026-04-23 | 326.40 | 332.93 | 325.79 | 332.88 | 330.85 | 1,702,886 |
| 2026-04-22 | 321.66 | 328.64 | 320.00 | 325.43 | 323.44 | 2,034,529 |
| 2026-04-21 | 328.81 | 331.35 | 326.01 | 329.29 | 327.28 | 2,156,690 |
| 2026-04-20 | 331.87 | 334.97 | 328.51 | 329.99 | 327.97 | 1,325,505 |
| 2026-04-17 | 326.73 | 332.40 | 326.43 | 330.83 | 328.81 | 2,225,216 |
| 2026-04-16 | 327.27 | 328.91 | 325.78 | 328.42 | 326.41 | 1,634,913 |
| 2026-04-15 | 325.26 | 330.00 | 324.65 | 327.27 | 325.27 | 1,560,955 |
| 2026-04-14 | 327.50 | 328.43 | 324.50 | 325.74 | 323.75 | 1,334,573 |
| 2026-04-13 | 327.91 | 330.04 | 326.65 | 329.98 | 327.96 | 1,638,563 |
| 2026-04-10 | 332.91 | 332.99 | 324.50 | 327.91 | 325.91 | 1,258,574 |
| 2026-04-09 | 330.78 | 336.14 | 330.21 | 332.94 | 330.90 | 1,216,723 |
| 2026-04-08 | 325.28 | 332.81 | 323.02 | 332.64 | 330.61 | 1,252,027 |
| 2026-04-07 | 326.60 | 329.58 | 325.37 | 327.40 | 325.40 | 1,093,784 |
| 2026-04-06 | 326.69 | 328.05 | 323.79 | 326.90 | 324.90 | 1,273,431 |
| 2026-04-02 | 328.24 | 330.53 | 326.96 | 328.33 | 326.32 | 982,454 |
| 2026-04-01 | 324.96 | 328.50 | 323.95 | 327.16 | 325.16 | 1,212,281 |
| 2026-03-31 | 326.67 | 328.44 | 320.97 | 325.93 | 323.94 | 1,866,081 |
| 2026-03-30 | 321.88 | 327.06 | 320.35 | 325.35 | 323.36 | 1,168,389 |
| 2026-03-27 | 324.87 | 326.51 | 318.31 | 319.09 | 317.14 | 1,643,671 |
| 2026-03-26 | 323.66 | 326.19 | 323.42 | 324.31 | 322.33 | 1,538,612 |
| 2026-03-25 | 326.37 | 327.91 | 322.12 | 323.21 | 321.23 | 1,626,271 |
| 2026-03-24 | 326.09 | 329.50 | 325.20 | 325.61 | 323.62 | 1,235,678 |
| 2026-03-23 | 326.87 | 329.13 | 324.30 | 326.37 | 324.38 | 1,620,826 |
| 2026-03-20 | 322.30 | 325.47 | 321.14 | 322.58 | 320.61 | 3,736,200 |
| 2026-03-19 | 329.30 | 330.38 | 322.52 | 323.64 | 321.66 | 2,207,873 |
| 2026-03-18 | 329.77 | 331.36 | 327.92 | 327.98 | 325.98 | 1,478,709 |
| 2026-03-17 | 332.75 | 334.34 | 330.58 | 330.87 | 328.85 | 1,559,430 |
| 2026-03-16 | 329.82 | 332.43 | 328.05 | 330.12 | 328.10 | 1,757,035 |
| 2026-03-13 | 330.42 | 333.44 | 328.07 | 328.97 | 326.96 | 2,018,734 |
| 2026-03-12 | 321.33 | 330.69 | 320.08 | 329.56 | 326.58 | 2,014,441 |
| 2026-03-11 | 323.98 | 326.62 | 322.07 | 322.76 | 319.84 | 2,219,299 |
| 2026-03-10 | 323.35 | 328.12 | 322.27 | 325.24 | 322.30 | 1,243,361 |
| 2026-03-09 | 326.15 | 327.51 | 321.75 | 324.40 | 321.47 | 1,737,653 |
| 2026-03-06 | 331.01 | 332.21 | 322.68 | 328.00 | 325.04 | 2,091,159 |
| 2026-03-05 | 333.94 | 335.60 | 328.95 | 332.46 | 329.46 | 1,877,006 |
| 2026-03-04 | 337.52 | 338.00 | 333.82 | 334.14 | 331.12 | 1,531,353 |
| 2026-03-03 | 338.90 | 340.89 | 334.45 | 338.30 | 335.24 | 2,412,711 |
| 2026-03-02 | 341.75 | 345.67 | 338.82 | 342.76 | 339.66 | 1,886,011 |
| 2026-02-27 | 340.00 | 342.69 | 337.30 | 340.86 | 337.78 | 2,218,011 |
| 2026-02-26 | 335.87 | 338.79 | 335.04 | 337.92 | 334.87 | 1,815,955 |
| 2026-02-25 | 337.00 | 338.19 | 332.64 | 334.54 | 331.52 | 1,413,131 |
| 2026-02-24 | 333.52 | 337.42 | 331.01 | 336.85 | 333.81 | 1,591,381 |
| 2026-02-23 | 331.50 | 335.23 | 330.18 | 333.39 | 330.38 | 1,864,933 |
| 2026-02-20 | 330.95 | 331.65 | 326.74 | 331.62 | 328.62 | 1,463,069 |
| 2026-02-19 | 329.16 | 330.27 | 327.05 | 329.16 | 326.19 | 1,339,253 |
| 2026-02-18 | 332.50 | 333.49 | 327.49 | 329.29 | 326.31 | 1,558,159 |
| 2026-02-17 | 328.02 | 333.53 | 326.63 | 331.89 | 328.89 | 1,963,512 |
| 2026-02-13 | 330.68 | 334.00 | 322.29 | 324.95 | 322.01 | 2,019,361 |
| 2026-02-12 | 330.07 | 335.60 | 327.95 | 332.51 | 329.50 | 2,192,855 |
| 2026-02-11 | 325.57 | 329.57 | 322.85 | 329.07 | 326.10 | 1,348,671 |
| 2026-02-10 | 328.52 | 331.14 | 323.47 | 326.25 | 323.30 | 1,929,417 |
| 2026-02-09 | 330.89 | 335.59 | 324.07 | 326.17 | 323.22 | 2,205,809 |
| 2026-02-06 | 331.98 | 335.34 | 327.62 | 330.97 | 327.98 | 1,839,018 |
| 2026-02-05 | 330.00 | 334.28 | 327.49 | 331.28 | 328.29 | 2,113,344 |
| 2026-02-04 | 320.77 | 333.85 | 315.00 | 329.45 | 326.47 | 3,244,124 |
| 2026-02-03 | 310.10 | 314.92 | 309.55 | 313.38 | 310.55 | 1,837,375 |
| 2026-02-02 | 310.91 | 312.95 | 308.34 | 311.25 | 308.44 | 1,518,585 |
| 2026-01-30 | 305.75 | 309.70 | 304.69 | 309.56 | 306.76 | 1,844,458 |
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.