Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 289.01 | 291.23 | 282.28 | 289.65 | 284.19 | 1,516,364 |
| 2025-05-09 | 288.80 | 291.00 | 288.08 | 289.88 | 284.41 | 834,065 |
| 2025-05-08 | 289.29 | 292.89 | 288.82 | 288.97 | 283.52 | 1,161,233 |
| 2025-05-07 | 289.00 | 291.21 | 289.00 | 290.43 | 284.95 | 1,317,975 |
| 2025-05-06 | 286.95 | 289.81 | 286.50 | 289.00 | 283.55 | 1,079,896 |
| 2025-05-05 | 287.12 | 289.06 | 284.49 | 287.83 | 282.40 | 1,004,070 |
| 2025-05-02 | 285.71 | 287.79 | 283.80 | 287.31 | 281.89 | 1,522,625 |
| 2025-05-01 | 282.65 | 285.06 | 281.12 | 283.29 | 277.95 | 1,370,948 |
| 2025-04-30 | 286.00 | 286.62 | 279.29 | 286.08 | 280.68 | 1,983,569 |
| 2025-04-29 | 280.80 | 285.41 | 280.80 | 284.95 | 279.57 | 1,762,792 |
| 2025-04-28 | 280.23 | 282.62 | 279.53 | 282.18 | 276.86 | 1,593,386 |
| 2025-04-25 | 280.58 | 281.54 | 275.99 | 279.11 | 273.84 | 2,381,206 |
| 2025-04-24 | 283.06 | 284.39 | 281.33 | 282.00 | 276.68 | 1,964,296 |
| 2025-04-23 | 285.21 | 289.87 | 279.68 | 284.49 | 279.12 | 2,102,743 |
| 2025-04-22 | 284.11 | 292.16 | 282.25 | 290.42 | 284.94 | 1,635,021 |
| 2025-04-21 | 285.00 | 285.91 | 277.32 | 279.78 | 274.50 | 1,487,123 |
| 2025-04-17 | 285.58 | 287.29 | 282.34 | 285.59 | 280.20 | 2,477,527 |
| 2025-04-16 | 289.17 | 290.47 | 284.12 | 285.07 | 279.69 | 1,461,602 |
| 2025-04-15 | 288.75 | 289.14 | 284.53 | 284.80 | 279.43 | 1,118,999 |
| 2025-04-14 | 285.09 | 290.55 | 283.66 | 288.34 | 282.90 | 1,381,795 |
| 2025-04-11 | 281.33 | 284.60 | 276.18 | 283.37 | 278.02 | 2,562,602 |
| 2025-04-10 | 282.87 | 288.50 | 277.24 | 282.34 | 277.01 | 1,821,739 |
| 2025-04-09 | 268.00 | 287.27 | 266.74 | 284.62 | 279.25 | 2,609,935 |
| 2025-04-08 | 282.55 | 285.13 | 271.33 | 274.99 | 269.80 | 2,239,069 |
| 2025-04-07 | 278.43 | 281.30 | 268.93 | 274.32 | 269.14 | 2,851,280 |
| 2025-04-04 | 297.22 | 299.27 | 279.56 | 280.68 | 275.38 | 3,195,379 |
| 2025-04-03 | 301.44 | 306.91 | 298.88 | 302.46 | 296.75 | 2,114,665 |
| 2025-04-02 | 300.21 | 302.06 | 298.10 | 301.54 | 295.85 | 1,536,037 |
| 2025-04-01 | 302.87 | 304.34 | 298.95 | 301.40 | 295.71 | 1,484,010 |
| 2025-03-31 | 297.23 | 303.66 | 297.22 | 301.99 | 296.29 | 2,455,447 |
| 2025-03-28 | 300.00 | 301.99 | 296.15 | 296.44 | 290.85 | 2,094,586 |
| 2025-03-27 | 297.34 | 299.00 | 294.54 | 298.36 | 292.73 | 1,182,783 |
| 2025-03-26 | 292.60 | 297.24 | 291.90 | 295.32 | 289.75 | 1,132,340 |
| 2025-03-25 | 292.38 | 293.48 | 288.36 | 291.40 | 285.90 | 1,158,484 |
| 2025-03-24 | 291.86 | 293.02 | 289.22 | 291.44 | 285.94 | 1,464,801 |
| 2025-03-21 | 293.05 | 294.80 | 289.94 | 291.43 | 285.93 | 3,152,107 |
| 2025-03-20 | 295.09 | 295.74 | 293.08 | 294.12 | 288.57 | 1,510,041 |
| 2025-03-19 | 295.69 | 297.02 | 293.99 | 296.25 | 290.66 | 1,646,260 |
| 2025-03-18 | 297.45 | 299.33 | 294.79 | 295.66 | 290.08 | 1,973,964 |
| 2025-03-17 | 292.94 | 298.75 | 292.84 | 297.40 | 291.79 | 2,096,483 |
| 2025-03-14 | 287.30 | 294.88 | 285.52 | 293.96 | 288.41 | 2,302,008 |
| 2025-03-13 | 284.84 | 289.42 | 283.78 | 288.55 | 282.21 | 2,778,021 |
| 2025-03-12 | 288.97 | 289.94 | 280.40 | 283.98 | 277.74 | 2,121,004 |
| 2025-03-11 | 291.71 | 293.10 | 289.04 | 290.70 | 284.32 | 2,966,982 |
| 2025-03-10 | 286.12 | 295.73 | 284.18 | 292.96 | 286.53 | 3,741,384 |
| 2025-03-07 | 285.63 | 287.36 | 283.53 | 286.59 | 280.30 | 1,260,059 |
| 2025-03-06 | 286.51 | 287.20 | 282.77 | 286.29 | 280.00 | 1,355,069 |
| 2025-03-05 | 285.49 | 288.79 | 283.91 | 287.01 | 280.71 | 1,974,921 |
| 2025-03-04 | 290.28 | 291.50 | 283.51 | 284.15 | 277.91 | 2,007,124 |
| 2025-03-03 | 286.57 | 291.09 | 286.31 | 289.69 | 283.33 | 1,687,479 |
| 2025-02-28 | 283.74 | 286.39 | 280.52 | 285.48 | 279.21 | 2,528,833 |
| 2025-02-27 | 274.81 | 282.47 | 274.55 | 281.69 | 275.50 | 1,631,021 |
| 2025-02-26 | 277.00 | 277.00 | 271.57 | 273.66 | 267.65 | 1,250,422 |
| 2025-02-25 | 275.55 | 279.45 | 274.54 | 277.45 | 271.36 | 1,748,552 |
| 2025-02-24 | 268.78 | 274.39 | 268.56 | 273.44 | 267.43 | 1,434,190 |
| 2025-02-21 | 267.53 | 268.65 | 265.85 | 267.25 | 261.38 | 1,054,183 |
| 2025-02-20 | 265.51 | 268.09 | 263.14 | 267.49 | 261.62 | 1,065,045 |
| 2025-02-19 | 265.18 | 267.68 | 264.37 | 266.44 | 260.59 | 887,527 |
| 2025-02-18 | 264.80 | 266.79 | 263.50 | 266.61 | 260.75 | 1,378,552 |
| 2025-02-14 | 267.36 | 267.98 | 264.25 | 264.52 | 258.71 | 1,919,868 |
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.