Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 305.58 | 308.54 | 302.83 | 306.17 | 303.40 | 1,318,143 |
| 2026-01-28 | 300.83 | 304.49 | 299.09 | 303.65 | 300.91 | 1,188,687 |
| 2026-01-27 | 303.37 | 304.80 | 300.47 | 301.47 | 298.75 | 1,197,912 |
| 2026-01-26 | 302.68 | 305.75 | 302.00 | 303.49 | 300.75 | 1,463,692 |
| 2026-01-23 | 300.39 | 302.92 | 298.52 | 300.91 | 298.19 | 1,767,012 |
| 2026-01-22 | 298.27 | 301.34 | 297.05 | 300.92 | 298.20 | 2,279,283 |
| 2026-01-21 | 300.63 | 303.45 | 296.06 | 299.98 | 297.27 | 2,074,431 |
| 2026-01-20 | 299.95 | 304.76 | 299.75 | 301.06 | 298.34 | 1,506,708 |
| 2026-01-16 | 300.03 | 301.46 | 299.03 | 300.77 | 298.05 | 1,745,411 |
| 2026-01-15 | 301.52 | 303.36 | 300.02 | 301.11 | 298.39 | 1,228,880 |
| 2026-01-14 | 301.86 | 303.98 | 299.26 | 301.01 | 298.29 | 2,006,793 |
| 2026-01-13 | 306.23 | 306.67 | 299.49 | 300.69 | 297.97 | 1,779,192 |
| 2026-01-12 | 307.08 | 309.38 | 305.04 | 306.62 | 303.85 | 1,314,120 |
| 2026-01-09 | 311.85 | 313.00 | 306.66 | 306.81 | 304.04 | 1,280,050 |
| 2026-01-08 | 309.95 | 313.56 | 309.00 | 313.00 | 310.17 | 1,755,281 |
| 2026-01-07 | 308.51 | 309.81 | 306.35 | 306.63 | 303.86 | 1,464,710 |
| 2026-01-06 | 313.88 | 315.53 | 308.74 | 309.29 | 306.49 | 2,085,605 |
| 2026-01-05 | 308.00 | 316.94 | 307.00 | 315.19 | 312.34 | 1,852,834 |
| 2026-01-02 | 310.46 | 311.80 | 307.22 | 310.06 | 307.26 | 1,354,100 |
| 2025-12-31 | 313.84 | 314.29 | 312.04 | 312.12 | 309.30 | 968,721 |
| 2025-12-30 | 314.46 | 315.05 | 312.89 | 314.14 | 311.30 | 732,960 |
| 2025-12-29 | 314.36 | 315.08 | 313.00 | 314.45 | 311.61 | 938,537 |
| 2025-12-26 | 313.84 | 314.68 | 312.45 | 313.47 | 310.64 | 626,989 |
| 2025-12-24 | 312.60 | 314.40 | 312.46 | 313.32 | 310.49 | 488,192 |
| 2025-12-23 | 311.49 | 314.12 | 311.28 | 313.30 | 310.47 | 1,007,806 |
| 2025-12-22 | 309.35 | 311.92 | 308.50 | 310.95 | 308.14 | 1,400,108 |
| 2025-12-19 | 310.41 | 312.36 | 309.08 | 310.60 | 307.79 | 4,168,304 |
| 2025-12-18 | 311.00 | 312.52 | 309.95 | 310.96 | 308.15 | 2,022,609 |
| 2025-12-17 | 309.00 | 313.40 | 308.50 | 312.96 | 310.13 | 2,893,598 |
| 2025-12-16 | 311.40 | 313.46 | 310.77 | 311.04 | 308.23 | 2,479,099 |
| 2025-12-15 | 309.14 | 313.04 | 308.84 | 312.61 | 309.78 | 2,506,446 |
| 2025-12-12 | 306.17 | 308.98 | 305.44 | 308.47 | 305.68 | 2,015,010 |
| 2025-12-11 | 298.57 | 308.31 | 298.37 | 305.98 | 302.25 | 2,407,721 |
| 2025-12-10 | 301.65 | 303.81 | 295.10 | 296.54 | 292.93 | 3,100,907 |
| 2025-12-09 | 298.32 | 303.49 | 297.00 | 301.22 | 297.55 | 1,977,234 |
| 2025-12-08 | 294.50 | 298.33 | 293.37 | 297.23 | 293.61 | 2,376,061 |
| 2025-12-05 | 293.80 | 295.19 | 291.75 | 295.00 | 291.41 | 2,780,444 |
| 2025-12-04 | 295.32 | 297.75 | 293.59 | 294.64 | 291.05 | 1,799,177 |
| 2025-12-03 | 294.88 | 297.07 | 293.50 | 295.05 | 291.46 | 1,772,977 |
| 2025-12-02 | 293.33 | 295.24 | 291.03 | 294.50 | 290.91 | 1,670,988 |
| 2025-12-01 | 296.57 | 297.91 | 293.21 | 293.88 | 290.30 | 1,403,940 |
| 2025-11-28 | 297.21 | 298.41 | 296.03 | 296.18 | 292.57 | 620,986 |
| 2025-11-26 | 297.88 | 299.48 | 297.00 | 297.90 | 294.27 | 946,482 |
| 2025-11-25 | 297.14 | 299.35 | 296.86 | 297.77 | 294.14 | 941,934 |
| 2025-11-24 | 299.00 | 299.53 | 294.31 | 295.81 | 292.21 | 2,112,852 |
| 2025-11-21 | 298.00 | 301.03 | 297.74 | 298.29 | 294.66 | 2,130,166 |
| 2025-11-20 | 294.94 | 297.46 | 293.17 | 296.32 | 292.71 | 1,600,153 |
| 2025-11-19 | 296.14 | 296.89 | 292.78 | 293.96 | 290.38 | 1,379,130 |
| 2025-11-18 | 295.77 | 299.40 | 294.87 | 296.57 | 292.96 | 1,443,764 |
| 2025-11-17 | 297.04 | 298.56 | 295.00 | 295.58 | 291.98 | 1,406,029 |
| 2025-11-14 | 297.57 | 300.00 | 294.00 | 295.49 | 291.89 | 1,393,285 |
| 2025-11-13 | 294.97 | 298.36 | 294.86 | 296.22 | 292.61 | 1,723,106 |
| 2025-11-12 | 292.57 | 295.47 | 291.80 | 294.93 | 291.34 | 1,336,057 |
| 2025-11-11 | 289.16 | 292.70 | 288.39 | 292.42 | 288.86 | 1,442,416 |
| 2025-11-10 | 285.44 | 288.50 | 284.63 | 288.25 | 284.74 | 1,573,675 |
| 2025-11-07 | 282.99 | 287.64 | 282.99 | 287.55 | 284.05 | 1,303,503 |
| 2025-11-06 | 284.18 | 285.85 | 282.11 | 283.05 | 279.60 | 1,263,373 |
| 2025-11-05 | 285.51 | 286.57 | 282.65 | 283.26 | 279.81 | 1,373,245 |
| 2025-11-04 | 279.98 | 285.76 | 279.98 | 285.65 | 282.17 | 1,925,548 |
| 2025-11-03 | 276.00 | 278.36 | 273.35 | 278.25 | 274.86 | 1,843,626 |
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.