NYSE:CB | Historical Stock Price | Chubb Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.09$17.74$44.43$111.25$278.58$697.581993-03-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2002-12-31$29.34$34.48881,400——
2002-12-30$29.26$34.39944,400——
2002-12-27$28.95$34.02723,200——
2002-12-26$29.51$34.681,237,500——
2002-12-24$29.22$34.34894,700——
2002-12-23$29.31$34.252,290,300——
2002-12-20$30.00$35.051,990,200——
2002-12-19$29.80$34.822,530,900——
2002-12-18$30.97$36.18849,200——
2002-12-17$31.37$36.65862,200——
2002-12-16$31.84$37.20704,600——
2002-12-13$31.33$36.61749,300——
2002-12-12$32.16$37.571,013,900——
2002-12-11$32.32$37.761,085,900——
2002-12-10$32.05$37.451,137,100——
2002-12-09$31.28$36.551,234,800——
2002-12-06$32.17$37.591,241,100——
2002-12-05$32.87$38.40813,600——
2002-12-04$33.27$38.87917,900——
2002-12-03$33.69$39.361,009,400——
2002-12-02$33.40$39.021,368,800——
2002-11-29$34.10$39.84564,200——
2002-11-27$33.41$39.04630,900——
2002-11-26$32.71$38.221,071,400——
2002-11-25$32.65$38.151,402,300——
2002-11-22$34.01$39.741,812,300——
2002-11-21$32.75$38.262,646,300——
2002-11-20$33.00$38.561,870,600——
2002-11-19$32.23$37.661,228,800——
2002-11-18$31.81$37.171,427,700——
2002-11-15$31.46$36.761,012,700——
2002-11-14$31.25$36.511,765,900——
2002-11-13$30.71$35.88903,800——
2002-11-12$30.83$36.021,725,500——
2002-11-11$30.90$36.101,022,600——
2002-11-08$30.73$35.901,311,500——
2002-11-07$31.14$36.381,561,700——
2002-11-06$31.84$37.203,073,500——
2002-11-05$31.31$36.58885,600——
2002-11-04$31.80$37.151,666,700——
2002-11-01$30.88$36.082,419,200——
2002-10-31$30.75$35.934,377,000——
2002-10-30$32.34$37.793,228,400——
2002-10-29$33.40$39.021,494,600——
2002-10-28$33.99$39.711,331,400——
2002-10-25$34.11$39.851,692,300——
2002-10-24$33.38$39.002,273,500——
2002-10-23$34.26$40.031,861,300——
2002-10-22$35.46$41.431,907,200——
2002-10-21$36.40$42.531,908,200——
2002-10-18$34.75$40.602,596,200——
2002-10-17$34.70$40.543,334,200——
2002-10-16$32.95$38.502,430,000——
2002-10-15$33.25$38.853,354,800——
2002-10-14$30.49$35.621,980,500——
2002-10-11$32.41$37.872,321,000——
2002-10-10$30.50$35.642,933,300——
2002-10-09$28.15$32.891,793,100——
2002-10-08$29.68$34.682,327,400——
2002-10-07$27.43$32.052,100,000——
2002-10-04$28.83$33.681,892,800——
2002-10-03$28.76$33.601,942,000——
2002-10-02$28.35$33.122,785,800——
2002-10-01$30.60$35.752,272,300——
2002-09-30$29.61$34.601,787,500——
2002-09-27$29.95$34.991,194,600——
2002-09-26$31.20$36.451,800,900——
2002-09-25$29.73$34.741,715,200——
2002-09-24$29.94$34.782,024,200——
2002-09-23$30.99$36.002,147,000——
2002-09-20$32.01$37.192,655,500——
2002-09-19$31.60$36.711,351,100——
2002-09-18$32.62$37.902,110,000——
2002-09-17$32.65$37.931,050,400——
2002-09-16$33.37$38.77943,200——
2002-09-13$33.52$38.942,162,600——
2002-09-12$32.86$38.171,716,800——
2002-09-11$31.42$36.50572,100——
2002-09-10$31.36$36.431,205,800——
2002-09-09$31.69$36.82775,400——
2002-09-06$31.09$36.12835,900——
2002-09-05$30.77$35.75707,800——
2002-09-04$30.64$35.601,187,400——
2002-09-03$30.53$35.471,142,200——
2002-08-30$31.81$36.951,321,300——
2002-08-29$31.71$36.841,952,700——
2002-08-28$32.35$37.58951,500——
2002-08-27$32.66$37.941,368,200——
2002-08-26$33.84$39.31843,000——
2002-08-23$33.14$38.50854,400——
2002-08-22$34.00$39.50949,500——
2002-08-21$32.69$37.981,853,100——
2002-08-20$32.95$38.28803,900——
2002-08-19$33.30$38.691,006,900——
2002-08-16$32.85$38.16903,500——
2002-08-15$33.15$38.511,097,700——
2002-08-14$32.58$37.851,128,500——
2002-08-13$31.76$36.901,445,500——
2002-08-12$32.29$37.51890,400——
2002-08-09$31.74$36.871,216,400——
2002-08-08$31.82$36.972,747,600——
2002-08-07$29.47$34.241,412,600——
2002-08-06$30.29$35.191,746,100——
2002-08-05$29.05$33.751,659,100——
2002-08-02$31.10$36.131,987,500——
2002-08-01$31.78$36.921,790,800——
2002-07-31$31.67$36.793,417,400——
2002-07-30$30.30$35.203,927,800——
2002-07-29$29.04$33.742,729,300——
2002-07-26$26.79$31.122,372,900——
2002-07-25$24.60$28.582,060,800——
2002-07-24$24.25$28.173,371,400——
2002-07-23$23.32$27.091,588,000——
2002-07-22$24.75$28.752,642,200——
2002-07-19$25.80$29.973,670,800——
2002-07-18$25.40$29.515,336,800——
2002-07-17$28.02$32.552,549,800——
2002-07-16$28.64$33.272,145,600——
2002-07-15$29.20$33.921,846,000——
2002-07-12$29.50$34.271,305,500——
2002-07-11$29.28$34.022,840,100——
2002-07-10$27.80$32.301,949,000——
2002-07-09$29.75$34.562,314,800——
2002-07-08$30.05$34.911,204,700——
2002-07-05$30.62$35.57601,700——
2002-07-03$29.64$34.432,987,100——
2002-07-02$29.15$33.861,924,800——
2002-07-01$30.25$35.142,162,300——
2002-06-28$31.60$36.712,090,500——
2002-06-27$30.00$34.854,017,800——
2002-06-26$31.40$36.481,806,500——
2002-06-25$32.50$37.56980,500——
2002-06-24$32.90$38.021,630,600——
2002-06-21$33.30$38.481,753,600——
2002-06-20$33.19$38.361,070,600——
2002-06-19$33.09$38.241,911,400——
2002-06-18$33.86$39.131,498,000——
2002-06-17$33.57$38.801,482,400——
2002-06-14$32.48$37.541,704,300——
2002-06-13$32.15$37.152,176,400——
2002-06-12$32.26$37.281,963,000——
2002-06-11$31.88$36.842,462,300——
2002-06-10$32.60$37.672,157,700——
2002-06-07$32.20$37.214,195,600——
2002-06-06$32.85$37.961,501,500——
2002-06-05$33.79$39.052,271,200——
2002-06-04$32.95$38.084,093,800——
2002-06-03$33.93$39.211,601,800——
2002-05-31$34.61$40.002,015,400——
2002-05-30$34.13$39.442,347,100——
2002-05-29$35.15$40.622,799,800——
2002-05-28$34.73$40.141,517,300——
2002-05-24$35.25$40.744,537,300——
2002-05-23$34.39$39.744,407,500——
2002-05-22$32.70$37.792,848,700——
2002-05-21$33.70$38.957,643,000——
2002-05-20$32.80$37.912,526,100——
2002-05-17$33.36$38.554,221,100——
2002-05-16$33.39$38.594,016,800——
2002-05-15$34.14$39.453,162,900——
2002-05-14$34.50$39.873,123,900——
2002-05-13$34.95$40.393,140,800——
2002-05-10$34.20$39.525,846,000——
2002-05-09$35.16$40.632,637,900——
2002-05-08$35.50$41.032,759,000——
2002-05-07$35.65$41.204,040,800——
2002-05-06$36.01$41.623,206,700——
2002-05-03$36.99$42.757,588,200——
2002-05-02$36.39$42.0513,889,400——
2002-05-01$39.69$45.8710,647,100——
2002-04-30$43.52$50.291,746,500——
2002-04-29$41.65$48.131,158,600——
2002-04-26$42.40$49.001,020,000——
2002-04-25$42.25$48.831,453,300——
2002-04-24$43.13$49.841,750,400——
2002-04-23$43.15$49.871,598,400——
2002-04-22$43.82$50.641,108,400——
2002-04-19$43.81$50.63687,900——
2002-04-18$43.39$50.141,788,800——
2002-04-17$43.40$50.161,581,700——
2002-04-16$43.00$49.691,628,600——
2002-04-15$43.14$49.861,694,000——
2002-04-12$44.40$51.311,115,900——
2002-04-11$44.43$51.35948,300——
2002-04-10$44.82$51.801,518,300——
2002-04-09$44.20$51.081,375,800——
2002-04-08$43.71$50.51858,000——
2002-04-05$43.13$49.841,034,800——
2002-04-04$43.00$49.691,252,200——
2002-04-03$42.30$48.881,120,800——
2002-04-02$42.26$48.841,266,000——
2002-04-01$41.79$48.301,017,100——
2002-03-28$41.70$48.191,098,500——
2002-03-27$40.92$47.291,992,300——
2002-03-26$40.29$46.561,551,400——
2002-03-25$40.46$46.581,457,500——
2002-03-22$42.29$48.691,604,700——
2002-03-21$41.91$48.252,627,400——
2002-03-20$40.25$46.342,794,500——
2002-03-19$41.20$47.442,269,100——
2002-03-18$42.15$48.531,729,900——
2002-03-15$43.50$50.081,526,200——
2002-03-14$43.50$50.081,931,400——
2002-03-13$42.07$48.441,116,300——
2002-03-12$42.10$48.471,494,400——
2002-03-11$42.30$48.701,156,800——
2002-03-08$42.18$48.572,259,900——
2002-03-07$43.11$49.642,338,000——
2002-03-06$44.39$51.111,339,000——
2002-03-05$43.90$50.551,450,600——
2002-03-04$43.16$49.692,180,900——
2002-03-01$43.00$49.512,486,100——
2002-02-28$43.90$50.551,257,300——
2002-02-27$44.25$50.951,388,500——
2002-02-26$43.36$49.921,095,700——
2002-02-25$42.52$48.961,164,100——
2002-02-22$41.96$48.311,166,300——
2002-02-21$41.82$48.15954,900——
2002-02-20$42.50$48.931,366,700——
2002-02-19$41.98$48.331,635,300——
2002-02-15$43.20$49.742,992,200——
2002-02-14$43.99$50.654,759,900——
2002-02-13$44.00$50.665,979,700——
2002-02-12$40.16$46.242,560,500——
2002-02-11$39.45$45.421,183,000——
2002-02-08$38.75$44.622,015,800——
2002-02-07$38.96$44.862,657,100——
2002-02-06$38.30$44.102,065,500——
2002-02-05$38.51$44.341,719,300——
2002-02-04$38.63$44.481,917,300——
2002-02-01$39.06$44.973,889,200——
2002-01-31$38.85$44.732,265,900——
2002-01-30$38.23$44.028,708,000——
2002-01-29$38.45$44.2742,939,200——
2002-01-28$38.15$43.933,490,100——
2002-01-25$37.90$43.645,998,500——
2002-01-24$36.95$42.546,324,800——
2002-01-23$35.20$40.531,629,500——
2002-01-22$35.57$40.951,435,200——
2002-01-18$35.87$41.302,344,400——
2002-01-17$35.30$40.642,704,100——
2002-01-16$36.65$42.201,249,000——
2002-01-15$37.16$42.791,478,900——
2002-01-14$36.25$41.742,315,000——
2002-01-11$38.00$43.751,069,800——
2002-01-10$37.98$43.73988,900——
2002-01-09$38.45$44.271,734,200——
2002-01-08$37.72$43.432,703,000——
2002-01-07$38.10$43.87972,700——
2002-01-04$38.50$44.331,377,100——
2002-01-03$39.01$44.921,665,300——
2002-01-02$39.47$45.441,206,600——