Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 267.36 | 267.98 | 264.25 | 264.52 | 258.71 | 1,919,868 |
| 2025-02-13 | 265.53 | 268.56 | 264.50 | 267.74 | 261.86 | 999,156 |
| 2025-02-12 | 267.17 | 267.52 | 264.27 | 265.07 | 259.25 | 1,041,852 |
| 2025-02-11 | 267.16 | 268.96 | 264.57 | 267.96 | 262.08 | 1,679,072 |
| 2025-02-10 | 270.00 | 270.54 | 266.18 | 266.58 | 260.73 | 1,836,860 |
| 2025-02-07 | 272.55 | 273.02 | 270.03 | 270.16 | 264.23 | 1,276,154 |
| 2025-02-06 | 275.06 | 275.46 | 271.57 | 272.88 | 266.89 | 1,260,410 |
| 2025-02-05 | 273.75 | 274.90 | 271.85 | 272.80 | 266.81 | 989,507 |
| 2025-02-04 | 275.40 | 275.40 | 271.96 | 272.23 | 266.25 | 1,478,500 |
| 2025-02-03 | 269.30 | 274.41 | 268.30 | 273.93 | 267.91 | 1,454,289 |
| 2025-01-31 | 272.96 | 275.46 | 271.52 | 271.88 | 265.91 | 1,583,420 |
| 2025-01-30 | 277.81 | 278.12 | 272.94 | 274.78 | 268.75 | 1,555,974 |
| 2025-01-29 | 268.01 | 281.20 | 267.68 | 275.83 | 269.77 | 2,317,196 |
| 2025-01-28 | 276.48 | 277.29 | 271.99 | 272.27 | 266.29 | 1,627,192 |
| 2025-01-27 | 269.37 | 276.76 | 268.82 | 276.49 | 270.42 | 1,776,949 |
| 2025-01-24 | 267.47 | 268.05 | 264.45 | 266.70 | 260.84 | 1,821,559 |
| 2025-01-23 | 268.33 | 269.04 | 264.62 | 266.50 | 260.65 | 1,720,502 |
| 2025-01-22 | 270.48 | 271.97 | 267.88 | 268.32 | 262.43 | 1,799,167 |
| 2025-01-21 | 270.00 | 272.79 | 268.02 | 268.86 | 262.96 | 1,930,838 |
| 2025-01-17 | 274.02 | 275.33 | 269.19 | 269.48 | 263.56 | 1,902,028 |
| 2025-01-16 | 269.22 | 274.16 | 269.22 | 273.53 | 267.52 | 1,272,397 |
| 2025-01-15 | 267.66 | 269.34 | 265.75 | 268.41 | 262.52 | 2,231,069 |
| 2025-01-14 | 262.27 | 265.81 | 260.97 | 265.51 | 259.68 | 1,692,487 |
| 2025-01-13 | 256.97 | 261.92 | 256.00 | 261.76 | 256.01 | 3,115,499 |
| 2025-01-10 | 259.09 | 263.46 | 252.16 | 257.71 | 252.05 | 4,171,344 |
| 2025-01-08 | 268.00 | 268.13 | 264.17 | 266.65 | 260.79 | 2,381,977 |
| 2025-01-07 | 268.19 | 271.78 | 267.46 | 268.76 | 262.86 | 2,042,943 |
| 2025-01-06 | 271.51 | 271.97 | 267.00 | 267.31 | 261.44 | 2,587,282 |
| 2025-01-03 | 273.23 | 275.00 | 270.25 | 271.73 | 265.76 | 1,155,611 |
| 2025-01-02 | 277.52 | 277.71 | 271.24 | 272.52 | 266.54 | 949,638 |
| 2024-12-31 | 275.90 | 276.73 | 274.72 | 276.30 | 270.23 | 1,409,642 |
| 2024-12-30 | 275.27 | 276.37 | 273.40 | 275.41 | 269.36 | 920,340 |
| 2024-12-27 | 276.61 | 280.34 | 276.61 | 277.68 | 271.58 | 1,088,623 |
| 2024-12-26 | 275.75 | 278.95 | 275.71 | 278.27 | 272.16 | 697,410 |
| 2024-12-24 | 275.27 | 276.54 | 274.60 | 276.54 | 270.47 | 399,643 |
| 2024-12-23 | 271.50 | 275.81 | 271.50 | 275.38 | 269.33 | 1,322,081 |
| 2024-12-20 | 272.77 | 275.67 | 270.60 | 273.20 | 267.20 | 2,953,085 |
| 2024-12-19 | 271.57 | 276.36 | 271.57 | 273.16 | 267.16 | 2,274,282 |
| 2024-12-18 | 275.05 | 277.82 | 271.28 | 271.57 | 265.61 | 2,044,701 |
| 2024-12-17 | 273.04 | 277.42 | 272.70 | 276.69 | 270.61 | 2,115,977 |
| 2024-12-16 | 276.10 | 277.48 | 275.08 | 275.72 | 269.66 | 1,981,975 |
| 2024-12-13 | 275.78 | 277.70 | 274.47 | 276.09 | 270.03 | 1,383,877 |
| 2024-12-12 | 277.76 | 278.83 | 274.66 | 275.38 | 268.44 | 1,216,600 |
| 2024-12-11 | 274.40 | 276.94 | 273.64 | 276.22 | 269.26 | 1,375,096 |
| 2024-12-10 | 277.00 | 277.49 | 272.39 | 274.60 | 267.68 | 2,129,987 |
| 2024-12-09 | 283.00 | 284.59 | 276.88 | 277.32 | 270.33 | 2,160,515 |
| 2024-12-06 | 286.62 | 287.26 | 282.12 | 283.32 | 276.18 | 1,507,326 |
| 2024-12-05 | 286.58 | 288.08 | 284.13 | 286.62 | 279.40 | 1,870,242 |
| 2024-12-04 | 286.00 | 286.00 | 284.04 | 284.60 | 277.43 | 1,273,513 |
| 2024-12-03 | 289.89 | 292.50 | 285.70 | 286.25 | 279.04 | 1,368,308 |
| 2024-12-02 | 290.00 | 291.19 | 287.55 | 289.91 | 282.61 | 1,517,891 |
| 2024-11-29 | 289.72 | 291.46 | 288.67 | 288.73 | 281.46 | 1,237,564 |
| 2024-11-27 | 289.23 | 292.75 | 289.20 | 290.34 | 283.03 | 848,871 |
| 2024-11-26 | 286.38 | 288.76 | 284.68 | 288.48 | 281.21 | 1,623,901 |
| 2024-11-25 | 285.16 | 287.74 | 282.87 | 286.42 | 279.20 | 1,825,028 |
| 2024-11-22 | 285.00 | 286.97 | 283.75 | 285.21 | 278.02 | 1,721,769 |
| 2024-11-21 | 284.25 | 285.62 | 282.70 | 285.11 | 277.93 | 1,415,989 |
| 2024-11-20 | 285.51 | 287.20 | 280.08 | 282.84 | 275.71 | 1,209,582 |
| 2024-11-19 | 286.77 | 287.47 | 283.27 | 283.87 | 276.72 | 1,059,688 |
| 2024-11-18 | 286.46 | 289.99 | 286.02 | 288.73 | 281.46 | 1,126,594 |
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.