Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 270.17 | 270.50 | 267.02 | 269.31 | 265.12 | 1,588,128 |
| 2025-08-06 | 269.00 | 270.94 | 268.01 | 269.63 | 265.43 | 1,077,968 |
| 2025-08-05 | 268.77 | 269.39 | 267.24 | 267.68 | 263.51 | 1,260,334 |
| 2025-08-04 | 267.50 | 269.00 | 266.60 | 267.74 | 263.57 | 1,386,366 |
| 2025-08-01 | 266.56 | 267.77 | 264.10 | 267.40 | 263.24 | 3,215,048 |
| 2025-07-31 | 266.19 | 269.15 | 265.59 | 266.04 | 261.90 | 2,963,096 |
| 2025-07-30 | 268.88 | 269.82 | 265.08 | 266.51 | 262.36 | 1,948,303 |
| 2025-07-29 | 268.06 | 269.25 | 266.56 | 268.55 | 264.37 | 2,442,100 |
| 2025-07-28 | 268.77 | 269.50 | 264.53 | 265.99 | 261.85 | 2,541,574 |
| 2025-07-25 | 270.59 | 272.56 | 269.09 | 269.15 | 264.96 | 2,979,067 |
| 2025-07-24 | 270.00 | 272.67 | 269.02 | 270.18 | 265.97 | 2,120,947 |
| 2025-07-23 | 273.01 | 273.01 | 264.54 | 270.15 | 265.94 | 5,215,394 |
| 2025-07-22 | 274.22 | 279.45 | 274.22 | 278.73 | 274.39 | 2,360,496 |
| 2025-07-21 | 274.00 | 275.74 | 273.34 | 274.02 | 269.75 | 1,963,913 |
| 2025-07-18 | 275.08 | 277.70 | 273.23 | 274.13 | 269.86 | 2,977,900 |
| 2025-07-17 | 275.78 | 277.18 | 274.00 | 275.46 | 271.17 | 2,771,699 |
| 2025-07-16 | 277.46 | 278.99 | 275.76 | 277.60 | 273.28 | 1,498,049 |
| 2025-07-15 | 277.95 | 279.05 | 275.18 | 275.68 | 271.39 | 1,246,140 |
| 2025-07-14 | 277.93 | 280.30 | 277.20 | 280.20 | 275.84 | 1,017,624 |
| 2025-07-11 | 279.37 | 279.81 | 277.08 | 278.05 | 273.72 | 1,249,423 |
| 2025-07-10 | 279.50 | 281.28 | 278.41 | 280.54 | 276.17 | 1,675,248 |
| 2025-07-09 | 279.50 | 280.35 | 277.63 | 280.00 | 275.64 | 2,052,844 |
| 2025-07-08 | 278.19 | 282.04 | 277.45 | 279.95 | 275.59 | 1,326,192 |
| 2025-07-07 | 282.60 | 284.27 | 278.57 | 279.97 | 275.61 | 1,427,455 |
| 2025-07-03 | 281.56 | 285.50 | 279.93 | 283.80 | 279.38 | 1,523,457 |
| 2025-07-02 | 288.17 | 288.49 | 277.63 | 280.08 | 275.72 | 2,546,846 |
| 2025-07-01 | 289.19 | 290.50 | 285.20 | 289.59 | 285.08 | 1,884,462 |
| 2025-06-30 | 284.32 | 289.86 | 282.69 | 289.72 | 285.21 | 1,993,317 |
| 2025-06-27 | 282.97 | 286.49 | 281.50 | 285.12 | 280.68 | 3,782,107 |
| 2025-06-26 | 283.52 | 284.98 | 282.38 | 283.57 | 279.16 | 1,749,406 |
| 2025-06-25 | 285.69 | 285.69 | 282.22 | 282.82 | 278.42 | 1,424,829 |
| 2025-06-24 | 288.11 | 288.94 | 285.87 | 286.78 | 282.32 | 1,351,921 |
| 2025-06-23 | 284.26 | 288.46 | 283.38 | 288.19 | 283.70 | 1,193,301 |
| 2025-06-20 | 283.28 | 286.39 | 282.64 | 283.82 | 279.40 | 2,389,079 |
| 2025-06-18 | 283.80 | 284.46 | 281.39 | 282.15 | 277.76 | 1,217,218 |
| 2025-06-17 | 285.35 | 286.55 | 282.66 | 283.80 | 279.38 | 983,500 |
| 2025-06-16 | 287.59 | 289.33 | 285.68 | 286.43 | 281.97 | 1,273,031 |
| 2025-06-13 | 286.47 | 289.00 | 286.01 | 286.79 | 282.33 | 964,834 |
| 2025-06-12 | 284.80 | 289.42 | 284.78 | 289.29 | 283.83 | 1,258,576 |
| 2025-06-11 | 285.53 | 286.92 | 283.20 | 285.61 | 280.22 | 1,591,780 |
| 2025-06-10 | 288.69 | 289.92 | 285.63 | 286.25 | 280.85 | 1,504,630 |
| 2025-06-09 | 292.24 | 293.00 | 284.19 | 289.80 | 284.33 | 1,748,317 |
| 2025-06-06 | 294.25 | 294.51 | 291.46 | 293.82 | 288.28 | 1,340,243 |
| 2025-06-05 | 292.71 | 294.32 | 289.06 | 291.52 | 286.02 | 1,306,470 |
| 2025-06-04 | 296.42 | 296.42 | 291.64 | 291.78 | 286.27 | 1,347,562 |
| 2025-06-03 | 299.05 | 300.27 | 292.83 | 296.41 | 290.82 | 2,265,245 |
| 2025-06-02 | 294.73 | 300.00 | 294.35 | 299.93 | 294.27 | 1,606,012 |
| 2025-05-30 | 293.25 | 298.52 | 292.08 | 297.20 | 291.59 | 2,483,750 |
| 2025-05-29 | 288.27 | 294.56 | 288.27 | 294.15 | 288.60 | 1,749,101 |
| 2025-05-28 | 288.79 | 290.68 | 288.04 | 289.00 | 283.55 | 1,497,660 |
| 2025-05-27 | 287.77 | 290.31 | 286.08 | 289.73 | 284.26 | 1,661,083 |
| 2025-05-23 | 287.52 | 287.93 | 285.11 | 286.10 | 280.70 | 745,256 |
| 2025-05-22 | 290.54 | 291.08 | 285.69 | 287.09 | 281.67 | 1,146,296 |
| 2025-05-21 | 291.71 | 292.81 | 289.40 | 290.42 | 284.94 | 1,858,846 |
| 2025-05-20 | 291.92 | 294.00 | 290.79 | 291.96 | 286.45 | 1,524,512 |
| 2025-05-19 | 294.48 | 296.00 | 293.55 | 294.58 | 289.02 | 1,267,242 |
| 2025-05-16 | 291.86 | 294.39 | 291.11 | 294.33 | 288.78 | 1,402,341 |
| 2025-05-15 | 282.32 | 292.18 | 282.01 | 292.05 | 286.54 | 2,662,108 |
| 2025-05-14 | 285.33 | 285.70 | 281.00 | 281.38 | 276.07 | 1,322,618 |
| 2025-05-13 | 289.53 | 291.15 | 285.13 | 285.33 | 279.95 | 1,454,384 |
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.