Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 275.73 | 278.07 | 275.62 | 276.94 | 273.57 | 1,892,465 |
| 2025-10-30 | 279.26 | 280.87 | 277.33 | 278.06 | 274.67 | 2,180,375 |
| 2025-10-29 | 274.03 | 279.34 | 273.42 | 278.00 | 274.61 | 2,649,542 |
| 2025-10-28 | 280.76 | 280.76 | 275.07 | 275.58 | 272.22 | 2,176,274 |
| 2025-10-27 | 279.70 | 281.73 | 279.20 | 281.68 | 278.25 | 1,449,390 |
| 2025-10-24 | 283.67 | 284.37 | 280.37 | 281.94 | 278.51 | 1,429,652 |
| 2025-10-23 | 277.81 | 283.28 | 277.17 | 282.94 | 279.49 | 2,680,850 |
| 2025-10-22 | 275.86 | 277.73 | 272.20 | 276.52 | 273.15 | 4,497,908 |
| 2025-10-21 | 267.14 | 269.89 | 266.40 | 269.26 | 265.98 | 2,857,312 |
| 2025-10-20 | 269.37 | 269.52 | 267.07 | 268.20 | 264.93 | 2,009,621 |
| 2025-10-17 | 267.96 | 270.10 | 266.45 | 268.21 | 264.94 | 2,525,161 |
| 2025-10-16 | 271.43 | 272.43 | 265.30 | 268.23 | 264.96 | 3,737,762 |
| 2025-10-15 | 282.78 | 282.93 | 275.37 | 278.31 | 274.92 | 1,897,302 |
| 2025-10-14 | 283.32 | 285.62 | 281.92 | 284.63 | 281.16 | 1,263,277 |
| 2025-10-13 | 282.72 | 284.29 | 281.73 | 282.53 | 279.09 | 932,532 |
| 2025-10-10 | 285.69 | 286.02 | 281.99 | 283.01 | 279.56 | 1,283,862 |
| 2025-10-09 | 288.25 | 289.36 | 283.83 | 284.33 | 280.87 | 1,185,550 |
| 2025-10-08 | 290.00 | 290.50 | 287.00 | 287.10 | 283.60 | 1,101,803 |
| 2025-10-07 | 287.00 | 289.76 | 285.91 | 289.24 | 285.72 | 1,179,144 |
| 2025-10-06 | 285.00 | 287.38 | 283.92 | 286.39 | 282.90 | 1,334,765 |
| 2025-10-03 | 280.48 | 285.18 | 279.59 | 283.96 | 280.50 | 1,124,174 |
| 2025-10-02 | 279.46 | 282.50 | 279.00 | 281.37 | 277.94 | 1,731,091 |
| 2025-10-01 | 281.57 | 283.68 | 280.56 | 281.41 | 277.98 | 1,700,160 |
| 2025-09-30 | 279.33 | 282.89 | 276.85 | 282.25 | 278.81 | 1,583,596 |
| 2025-09-29 | 280.41 | 280.41 | 277.55 | 279.56 | 276.16 | 1,379,006 |
| 2025-09-26 | 280.00 | 282.16 | 278.48 | 280.69 | 277.27 | 1,032,241 |
| 2025-09-25 | 279.76 | 281.04 | 277.28 | 278.30 | 274.91 | 1,312,580 |
| 2025-09-24 | 275.56 | 279.59 | 275.50 | 278.26 | 274.87 | 1,755,290 |
| 2025-09-23 | 272.83 | 276.50 | 271.83 | 275.90 | 272.54 | 1,441,905 |
| 2025-09-22 | 273.74 | 275.25 | 272.77 | 273.00 | 269.68 | 1,821,072 |
| 2025-09-19 | 274.47 | 275.42 | 273.00 | 273.89 | 270.55 | 3,627,690 |
| 2025-09-18 | 270.69 | 275.00 | 270.69 | 274.28 | 270.94 | 2,035,019 |
| 2025-09-17 | 272.79 | 274.20 | 271.99 | 272.25 | 268.93 | 3,390,844 |
| 2025-09-16 | 274.81 | 275.48 | 271.45 | 272.02 | 268.71 | 2,705,572 |
| 2025-09-15 | 277.45 | 277.92 | 273.56 | 274.33 | 270.99 | 2,418,184 |
| 2025-09-12 | 280.82 | 282.51 | 277.74 | 278.11 | 274.72 | 2,115,412 |
| 2025-09-11 | 277.41 | 283.31 | 276.73 | 282.89 | 278.49 | 1,657,165 |
| 2025-09-10 | 275.73 | 277.49 | 274.53 | 277.45 | 273.13 | 1,559,606 |
| 2025-09-09 | 276.33 | 278.67 | 276.33 | 276.99 | 272.68 | 1,320,236 |
| 2025-09-08 | 276.47 | 278.08 | 273.92 | 277.47 | 273.15 | 1,343,994 |
| 2025-09-05 | 279.17 | 280.20 | 276.22 | 277.38 | 273.06 | 2,523,212 |
| 2025-09-04 | 280.00 | 281.00 | 278.86 | 279.88 | 275.52 | 1,486,353 |
| 2025-09-03 | 275.63 | 278.44 | 275.62 | 278.22 | 273.89 | 1,117,072 |
| 2025-09-02 | 276.64 | 276.82 | 273.04 | 276.81 | 272.50 | 1,700,756 |
| 2025-08-29 | 274.01 | 276.21 | 273.62 | 275.07 | 270.79 | 1,248,428 |
| 2025-08-28 | 272.00 | 273.89 | 271.11 | 273.25 | 269.00 | 1,452,379 |
| 2025-08-27 | 272.00 | 273.77 | 271.03 | 273.05 | 268.80 | 1,557,235 |
| 2025-08-26 | 273.37 | 273.37 | 270.60 | 272.00 | 267.77 | 2,496,022 |
| 2025-08-25 | 276.60 | 277.65 | 274.16 | 274.41 | 270.14 | 1,194,528 |
| 2025-08-22 | 280.80 | 281.72 | 277.26 | 277.69 | 273.37 | 1,401,790 |
| 2025-08-21 | 280.06 | 280.60 | 278.55 | 278.82 | 274.48 | 1,131,848 |
| 2025-08-20 | 275.71 | 280.39 | 274.39 | 279.68 | 275.33 | 2,438,659 |
| 2025-08-19 | 273.07 | 275.34 | 272.93 | 273.80 | 269.54 | 4,132,076 |
| 2025-08-18 | 273.65 | 274.36 | 272.32 | 272.92 | 268.67 | 1,160,777 |
| 2025-08-15 | 276.84 | 277.14 | 273.91 | 274.21 | 269.94 | 1,504,446 |
| 2025-08-14 | 276.42 | 276.73 | 274.00 | 275.74 | 271.45 | 1,054,463 |
| 2025-08-13 | 270.72 | 276.17 | 269.93 | 275.04 | 270.76 | 1,406,485 |
| 2025-08-12 | 271.70 | 272.28 | 269.71 | 269.77 | 265.57 | 1,436,625 |
| 2025-08-11 | 271.66 | 272.83 | 270.16 | 271.00 | 266.78 | 1,276,310 |
| 2025-08-08 | 269.89 | 271.76 | 269.70 | 271.24 | 267.02 | 961,206 |
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.