Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 286.89 | 291.08 | 286.89 | 288.00 | 280.74 | 1,794,866 |
| 2024-11-14 | 282.77 | 287.03 | 282.50 | 286.93 | 279.70 | 2,168,310 |
| 2024-11-13 | 282.92 | 284.31 | 281.78 | 283.38 | 276.24 | 1,236,427 |
| 2024-11-12 | 280.60 | 284.40 | 280.11 | 282.89 | 275.76 | 1,991,366 |
| 2024-11-11 | 282.56 | 285.30 | 280.42 | 280.70 | 273.63 | 1,024,818 |
| 2024-11-08 | 280.32 | 283.18 | 279.03 | 281.36 | 274.27 | 1,062,333 |
| 2024-11-07 | 280.90 | 281.00 | 277.71 | 277.99 | 270.99 | 1,520,847 |
| 2024-11-06 | 288.44 | 289.43 | 276.00 | 280.01 | 272.96 | 2,262,289 |
| 2024-11-05 | 276.99 | 277.66 | 275.66 | 277.29 | 270.30 | 1,676,316 |
| 2024-11-04 | 277.99 | 278.18 | 275.59 | 276.08 | 269.12 | 1,993,928 |
| 2024-11-01 | 282.29 | 284.34 | 277.00 | 277.41 | 270.42 | 1,779,579 |
| 2024-10-31 | 284.43 | 285.01 | 281.86 | 282.44 | 275.32 | 1,905,735 |
| 2024-10-30 | 289.67 | 290.57 | 283.05 | 283.64 | 276.49 | 1,810,974 |
| 2024-10-29 | 290.06 | 290.79 | 287.11 | 287.20 | 279.96 | 1,392,595 |
| 2024-10-28 | 289.53 | 290.81 | 288.89 | 290.02 | 282.71 | 893,459 |
| 2024-10-25 | 294.60 | 294.91 | 287.50 | 287.99 | 280.73 | 1,238,295 |
| 2024-10-24 | 295.01 | 295.67 | 293.45 | 293.96 | 286.55 | 962,832 |
| 2024-10-23 | 295.98 | 296.47 | 293.52 | 295.00 | 287.57 | 1,118,969 |
| 2024-10-22 | 296.48 | 298.04 | 293.75 | 297.11 | 289.62 | 1,540,910 |
| 2024-10-21 | 301.38 | 302.00 | 297.02 | 297.85 | 290.35 | 1,054,724 |
| 2024-10-18 | 301.48 | 301.98 | 298.15 | 301.66 | 294.06 | 1,705,625 |
| 2024-10-17 | 296.36 | 302.05 | 295.58 | 301.89 | 294.28 | 2,131,211 |
| 2024-10-16 | 287.48 | 293.53 | 287.00 | 293.10 | 285.72 | 1,088,497 |
| 2024-10-15 | 289.43 | 291.08 | 287.12 | 287.40 | 280.16 | 1,239,260 |
| 2024-10-14 | 287.69 | 289.90 | 285.51 | 288.71 | 281.44 | 656,791 |
| 2024-10-11 | 286.12 | 288.48 | 285.29 | 286.83 | 279.60 | 798,974 |
| 2024-10-10 | 288.25 | 289.87 | 283.41 | 284.70 | 277.53 | 1,055,557 |
| 2024-10-09 | 279.02 | 284.66 | 278.29 | 282.83 | 275.70 | 1,212,122 |
| 2024-10-08 | 276.71 | 281.23 | 276.02 | 279.96 | 272.91 | 1,413,339 |
| 2024-10-07 | 289.38 | 289.52 | 275.22 | 277.18 | 270.20 | 2,389,100 |
| 2024-10-04 | 284.50 | 290.80 | 284.03 | 290.59 | 283.27 | 967,956 |
| 2024-10-03 | 291.35 | 291.98 | 288.22 | 288.54 | 281.27 | 758,183 |
| 2024-10-02 | 291.54 | 293.71 | 290.36 | 291.33 | 283.99 | 1,308,331 |
| 2024-10-01 | 287.83 | 293.57 | 286.45 | 292.12 | 284.76 | 1,768,734 |
| 2024-09-30 | 289.13 | 289.23 | 285.27 | 288.39 | 281.12 | 1,176,609 |
| 2024-09-27 | 289.39 | 290.34 | 288.34 | 289.57 | 282.27 | 865,522 |
| 2024-09-26 | 288.11 | 290.85 | 287.20 | 289.84 | 282.54 | 1,025,598 |
| 2024-09-25 | 291.50 | 291.80 | 289.31 | 290.33 | 283.02 | 1,108,683 |
| 2024-09-24 | 292.05 | 292.11 | 289.07 | 289.76 | 282.46 | 1,868,800 |
| 2024-09-23 | 290.48 | 292.94 | 290.46 | 292.11 | 284.75 | 1,470,482 |
| 2024-09-20 | 290.33 | 291.97 | 288.00 | 290.66 | 283.34 | 9,796,662 |
| 2024-09-19 | 289.79 | 291.30 | 285.72 | 290.58 | 283.26 | 1,789,441 |
| 2024-09-18 | 291.19 | 291.19 | 287.54 | 289.18 | 281.89 | 1,558,654 |
| 2024-09-17 | 291.00 | 291.78 | 289.15 | 290.78 | 283.45 | 1,308,693 |
| 2024-09-16 | 290.71 | 293.21 | 290.00 | 291.32 | 283.98 | 1,265,048 |
| 2024-09-13 | 288.15 | 290.74 | 287.04 | 288.87 | 281.59 | 1,309,756 |
| 2024-09-12 | 284.05 | 288.80 | 283.73 | 288.56 | 280.40 | 1,476,621 |
| 2024-09-11 | 290.69 | 290.69 | 282.63 | 284.34 | 276.30 | 1,803,161 |
| 2024-09-10 | 293.28 | 294.18 | 289.30 | 291.03 | 282.80 | 1,178,540 |
| 2024-09-09 | 288.20 | 293.27 | 285.92 | 292.20 | 283.94 | 1,892,608 |
| 2024-09-06 | 286.90 | 288.90 | 285.59 | 287.50 | 279.37 | 1,722,890 |
| 2024-09-05 | 292.63 | 293.13 | 285.28 | 287.33 | 279.21 | 1,825,200 |
| 2024-09-04 | 288.57 | 291.64 | 287.70 | 290.94 | 282.72 | 2,234,092 |
| 2024-09-03 | 285.08 | 288.51 | 284.05 | 286.70 | 278.60 | 1,837,910 |
| 2024-08-30 | 282.15 | 284.50 | 281.07 | 284.18 | 276.15 | 2,343,571 |
| 2024-08-29 | 279.12 | 282.25 | 277.24 | 281.98 | 274.01 | 1,276,540 |
| 2024-08-28 | 277.52 | 280.24 | 276.88 | 278.71 | 270.83 | 1,089,208 |
| 2024-08-27 | 276.66 | 278.27 | 276.12 | 277.21 | 269.37 | 796,143 |
| 2024-08-26 | 276.45 | 279.24 | 274.85 | 275.63 | 267.84 | 692,960 |
| 2024-08-23 | 273.33 | 276.66 | 272.54 | 276.10 | 268.30 | 1,325,683 |
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.