Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 353.05 | 359.84 | 350.28 | 359.79 | 359.79 | 1,533,342 |
| 2026-10-15 | 356.08 | 358.58 | 352.10 | 352.79 | 352.79 | 2,056,885 |
| 2026-10-14 | 346.09 | 351.09 | 343.78 | 350.15 | 350.15 | 1,473,844 |
| 2026-10-13 | 347.62 | 348.13 | 344.27 | 346.16 | 346.16 | 892,115 |
| 2026-10-12 | 343.11 | 346.40 | 342.76 | 345.06 | 345.06 | 836,659 |
| 2026-10-09 | 342.77 | 345.47 | 340.97 | 341.20 | 341.20 | 1,032,739 |
| 2026-10-08 | 335.27 | 344.97 | 335.27 | 343.78 | 343.78 | 1,234,565 |
| 2026-10-07 | 334.32 | 337.30 | 333.58 | 334.70 | 334.70 | 1,052,148 |
| 2026-10-06 | 330.10 | 336.00 | 329.45 | 334.21 | 334.21 | 1,277,268 |
| 2026-10-05 | 330.69 | 332.80 | 328.81 | 330.49 | 330.49 | 2,715,737 |
| 2026-10-02 | 330.71 | 332.01 | 328.35 | 330.89 | 330.89 | 1,986,788 |
| 2026-10-01 | 325.25 | 331.87 | 325.00 | 331.30 | 331.30 | 1,368,338 |
| 2026-09-30 | 330.92 | 330.99 | 325.23 | 325.25 | 325.25 | 1,430,366 |
| 2026-09-29 | 329.31 | 332.42 | 328.14 | 332.08 | 332.08 | 1,211,237 |
| 2026-09-28 | 333.84 | 334.25 | 329.68 | 331.37 | 331.37 | 2,692,581 |
| 2026-09-25 | 335.24 | 335.54 | 332.78 | 333.37 | 333.37 | 1,522,419 |
| 2026-09-24 | 337.31 | 339.06 | 334.74 | 334.84 | 334.84 | 1,171,070 |
| 2026-09-23 | 336.00 | 339.66 | 334.25 | 335.21 | 335.21 | 1,820,654 |
| 2026-09-22 | 336.28 | 337.64 | 333.06 | 335.77 | 335.77 | 1,448,379 |
| 2026-09-21 | 339.65 | 341.34 | 337.23 | 337.26 | 337.26 | 934,213 |
| 2026-09-18 | 339.41 | 341.74 | 338.29 | 340.64 | 340.64 | 4,326,966 |
| 2026-09-17 | 341.79 | 342.65 | 337.24 | 341.90 | 341.90 | 1,494,187 |
| 2026-09-16 | 340.25 | 344.52 | 339.70 | 341.53 | 341.53 | 1,537,991 |
| 2026-09-15 | 341.36 | 342.72 | 339.67 | 341.86 | 341.86 | 1,619,969 |
| 2026-09-14 | 342.71 | 343.97 | 339.85 | 341.85 | 341.85 | 924,431 |
| 2026-09-11 | 340.71 | 340.71 | 335.67 | 338.25 | 338.25 | 1,151,465 |
| 2026-09-10 | 341.20 | 342.90 | 337.22 | 338.67 | 337.65 | 1,216,301 |
| 2026-09-09 | 335.36 | 338.41 | 333.63 | 337.62 | 336.60 | 1,282,189 |
| 2026-09-08 | 340.00 | 341.71 | 336.63 | 336.64 | 335.63 | 1,617,806 |
| 2026-09-04 | 345.50 | 347.68 | 340.71 | 341.59 | 340.56 | 2,400,005 |
| 2026-09-03 | 342.03 | 349.03 | 340.69 | 348.25 | 347.20 | 1,934,469 |
| 2026-09-02 | 339.19 | 342.08 | 338.00 | 339.42 | 338.40 | 1,736,011 |
| 2026-09-01 | 340.90 | 342.99 | 337.77 | 338.74 | 337.72 | 1,208,434 |
| 2026-08-31 | 340.22 | 340.37 | 338.26 | 338.60 | 337.58 | 1,893,188 |
| 2026-08-28 | 339.51 | 341.50 | 337.99 | 339.92 | 338.90 | 1,206,957 |
| 2026-08-27 | 341.50 | 341.87 | 336.64 | 338.31 | 337.29 | 1,196,698 |
| 2026-08-26 | 342.78 | 347.04 | 342.65 | 343.77 | 342.73 | 999,238 |
| 2026-08-25 | 345.38 | 346.22 | 341.40 | 343.11 | 342.08 | 1,783,458 |
| 2026-08-24 | 342.96 | 346.79 | 342.55 | 345.83 | 344.79 | 2,448,382 |
| 2026-08-21 | 343.63 | 345.44 | 340.67 | 340.99 | 339.96 | 1,968,385 |
| 2026-08-20 | 340.89 | 344.31 | 340.19 | 342.87 | 341.84 | 2,068,397 |
| 2026-08-19 | 344.46 | 348.45 | 340.69 | 340.92 | 339.89 | 1,714,631 |
| 2026-08-18 | 346.90 | 348.78 | 344.36 | 345.29 | 344.25 | 1,524,458 |
| 2026-08-17 | 344.95 | 347.49 | 340.73 | 340.86 | 339.83 | 1,382,749 |
| 2026-08-14 | 344.50 | 345.70 | 342.70 | 343.64 | 342.61 | 2,433,236 |
| 2026-08-13 | 345.33 | 347.00 | 342.61 | 344.50 | 343.46 | 2,043,046 |
| 2026-08-12 | 344.17 | 348.70 | 342.78 | 343.33 | 342.30 | 1,203,709 |
| 2026-08-11 | 346.70 | 349.64 | 346.56 | 347.07 | 346.02 | 1,103,896 |
| 2026-08-10 | 350.10 | 351.25 | 345.50 | 348.30 | 347.25 | 1,278,022 |
| 2026-08-07 | 350.88 | 352.62 | 348.20 | 350.31 | 349.25 | 1,354,698 |
| 2026-08-06 | 356.23 | 356.85 | 351.37 | 354.03 | 352.96 | 1,629,917 |
| 2026-08-05 | 349.34 | 352.70 | 348.00 | 352.54 | 351.48 | 1,367,464 |
| 2026-08-04 | 344.44 | 349.05 | 342.22 | 348.30 | 347.25 | 1,521,840 |
| 2026-08-03 | 350.99 | 353.61 | 346.70 | 348.23 | 347.18 | 1,636,582 |
| 2026-07-31 | 349.59 | 354.05 | 347.01 | 350.68 | 349.62 | 1,362,598 |
| 2026-07-30 | 358.36 | 359.35 | 347.00 | 350.15 | 349.10 | 1,615,555 |
| 2026-07-29 | 365.00 | 365.91 | 360.59 | 361.90 | 360.81 | 1,858,322 |
| 2026-07-28 | 361.53 | 365.17 | 360.35 | 363.50 | 362.41 | 2,137,998 |
| 2026-07-27 | 358.98 | 362.09 | 357.23 | 358.91 | 357.83 | 1,751,322 |
| 2026-07-24 | 355.63 | 360.25 | 353.98 | 359.75 | 358.67 | 2,217,915 |
Page 1 of 3 · 126 trading daysOlder →
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.