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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$42.75$52.37515,300——
2004-12-30$42.63$52.22486,500——
2004-12-29$42.31$51.83531,200——
2004-12-28$42.56$51.88409,400——
2004-12-27$41.89$51.06442,700——
2004-12-23$42.15$51.38402,900——
2004-12-22$42.50$51.80782,100——
2004-12-21$41.97$51.161,180,600——
2004-12-20$42.20$51.441,009,200——
2004-12-17$42.45$51.742,599,200——
2004-12-16$41.70$50.831,173,000——
2004-12-15$41.80$50.951,105,200——
2004-12-14$42.08$51.291,188,000——
2004-12-13$41.20$50.22845,000——
2004-12-10$40.61$49.50649,200——
2004-12-09$40.44$49.29741,200——
2004-12-08$39.79$48.501,159,300——
2004-12-07$40.07$48.841,040,600——
2004-12-06$40.74$49.66966,600——
2004-12-03$41.04$50.02965,300——
2004-12-02$41.20$50.22960,400——
2004-12-01$41.01$49.991,200,300——
2004-11-30$40.42$49.27878,900——
2004-11-29$40.40$49.24896,500——
2004-11-26$40.18$48.98228,400——
2004-11-24$40.20$49.00889,200——
2004-11-23$39.61$48.281,827,000——
2004-11-22$39.44$48.071,255,300——
2004-11-19$38.99$47.521,760,800——
2004-11-18$38.94$47.461,253,600——
2004-11-17$38.70$47.171,328,800——
2004-11-16$38.72$47.201,756,400——
2004-11-15$39.29$47.891,369,800——
2004-11-12$39.20$47.781,691,900——
2004-11-11$39.39$48.01815,600——
2004-11-10$39.15$47.72855,800——
2004-11-09$39.39$48.011,103,900——
2004-11-08$39.24$47.83787,100——
2004-11-05$39.09$47.651,135,300——
2004-11-04$39.02$47.561,464,600——
2004-11-03$38.50$46.931,135,200——
2004-11-02$37.95$46.261,344,200——
2004-11-01$38.28$46.661,144,000——
2004-10-29$38.06$46.391,783,600——
2004-10-28$37.98$46.291,891,700——
2004-10-27$37.10$45.222,040,000——
2004-10-26$37.18$45.323,590,000——
2004-10-25$34.79$42.412,399,200——
2004-10-22$34.55$42.113,940,200——
2004-10-21$34.01$41.452,810,700——
2004-10-20$34.00$41.444,479,900——
2004-10-19$33.15$40.419,259,000——
2004-10-18$35.38$43.123,575,500——
2004-10-15$34.98$42.6410,878,500——
2004-10-14$36.47$44.457,531,300——
2004-10-13$40.31$49.131,058,600——
2004-10-12$40.37$49.211,106,100——
2004-10-11$40.50$49.371,232,800——
2004-10-08$41.04$50.02965,000——
2004-10-07$41.73$50.86931,600——
2004-10-06$42.28$51.54832,500——
2004-10-05$42.28$51.541,289,200——
2004-10-04$42.37$51.643,004,700——
2004-10-01$41.10$50.101,634,300——
2004-09-30$40.06$48.831,986,700——
2004-09-29$38.85$47.351,727,500——
2004-09-28$38.94$47.461,429,600——
2004-09-27$38.38$46.531,298,600——
2004-09-24$39.19$47.51432,600——
2004-09-23$39.27$47.60771,800——
2004-09-22$39.25$47.58837,600——
2004-09-21$39.82$48.27987,900——
2004-09-20$39.82$48.27808,700——
2004-09-17$39.96$48.441,287,200——
2004-09-16$40.17$48.701,282,000——
2004-09-15$39.80$48.251,435,100——
2004-09-14$39.59$47.991,145,900——
2004-09-13$39.36$47.71985,200——
2004-09-10$38.85$47.10868,100——
2004-09-09$38.75$46.97984,600——
2004-09-08$38.85$47.10694,000——
2004-09-07$39.25$47.581,068,700——
2004-09-03$38.95$47.221,315,300——
2004-09-02$38.41$46.562,271,400——
2004-09-01$37.52$45.481,825,000——
2004-08-31$38.55$46.731,066,700——
2004-08-30$38.80$47.03638,500——
2004-08-27$39.02$47.30659,300——
2004-08-26$38.98$47.25846,100——
2004-08-25$39.23$47.56577,000——
2004-08-24$39.18$47.501,740,900——
2004-08-23$39.00$47.281,035,200——
2004-08-20$39.28$47.62676,900——
2004-08-19$39.43$47.80584,100——
2004-08-18$39.28$47.621,695,000——
2004-08-17$38.89$47.14876,800——
2004-08-16$39.10$47.401,251,900——
2004-08-13$38.28$46.40934,900——
2004-08-12$38.30$46.431,243,800——
2004-08-11$38.63$46.83919,300——
2004-08-10$38.57$46.76918,300——
2004-08-09$38.28$46.40852,000——
2004-08-06$38.43$46.59908,600——
2004-08-05$38.71$46.931,064,200——
2004-08-04$39.60$48.00879,100——
2004-08-03$39.43$47.801,439,200——
2004-08-02$39.93$48.401,196,800——
2004-07-30$40.59$49.20936,300——
2004-07-29$40.01$48.50760,600——
2004-07-28$39.94$48.422,080,300——
2004-07-27$39.57$47.971,080,500——
2004-07-26$39.45$47.821,533,800——
2004-07-23$38.65$46.851,502,700——
2004-07-22$39.09$47.392,242,600——
2004-07-21$39.58$47.981,886,100——
2004-07-20$40.36$48.933,159,600——
2004-07-19$41.93$50.831,143,700——
2004-07-16$42.28$51.25957,400——
2004-07-15$42.64$51.691,196,500——
2004-07-14$42.48$51.50577,500——
2004-07-13$42.56$51.591,428,000——
2004-07-12$42.18$51.13593,500——
2004-07-09$41.93$50.83774,100——
2004-07-08$41.62$50.451,015,000——
2004-07-07$41.19$49.93669,100——
2004-07-06$41.36$50.141,100,400——
2004-07-02$41.90$50.79825,300——
2004-07-01$42.05$50.97911,000——
2004-06-30$42.28$51.25930,000——
2004-06-29$42.19$51.14940,400——
2004-06-28$42.33$51.31900,500——
2004-06-25$42.70$51.511,225,100——
2004-06-24$42.85$51.691,137,500——
2004-06-23$42.76$51.581,354,400——
2004-06-22$42.62$51.41956,600——
2004-06-21$42.66$51.46921,400——
2004-06-18$42.40$51.151,475,800——
2004-06-17$42.58$51.36911,500——
2004-06-16$42.01$50.681,043,800——
2004-06-15$41.76$50.37886,200——
2004-06-14$41.73$50.341,048,300——
2004-06-10$41.98$50.641,549,000——
2004-06-09$42.42$51.17636,600——
2004-06-08$42.90$51.75492,000——
2004-06-07$43.00$51.87739,800——
2004-06-04$42.27$50.991,079,700——
2004-06-03$41.90$50.541,149,600——
2004-06-02$41.80$50.421,143,900——
2004-06-01$41.80$50.421,061,000——
2004-05-28$41.18$49.671,351,900——
2004-05-27$41.50$50.061,041,600——
2004-05-26$41.69$50.291,126,800——
2004-05-25$41.73$50.34747,200——
2004-05-24$41.24$49.75834,500——
2004-05-21$41.18$49.671,726,800——
2004-05-20$39.66$47.842,297,400——
2004-05-19$40.39$48.72942,600——
2004-05-18$40.62$49.00535,800——
2004-05-17$40.71$49.11931,400——
2004-05-14$41.38$49.92946,900——
2004-05-13$41.40$49.94807,600——
2004-05-12$41.20$49.701,429,000——
2004-05-11$41.62$50.20762,400——
2004-05-10$40.78$49.192,051,200——
2004-05-07$41.83$50.461,055,000——
2004-05-06$42.89$51.74970,000——
2004-05-05$43.21$52.121,064,200——
2004-05-04$43.40$52.351,399,300——
2004-05-03$43.80$52.831,269,600——
2004-04-30$43.84$52.88997,700——
2004-04-29$44.72$53.942,231,100——
2004-04-28$44.40$53.562,457,700——
2004-04-27$43.21$52.121,416,000——
2004-04-26$42.65$51.451,153,100——
2004-04-23$43.10$51.991,221,400——
2004-04-22$43.50$52.471,617,800——
2004-04-21$42.50$51.272,304,600——
2004-04-20$42.36$51.101,255,300——
2004-04-19$43.25$52.171,418,200——
2004-04-16$43.35$52.291,957,000——
2004-04-15$43.28$52.211,441,900——
2004-04-14$43.81$52.851,349,700——
2004-04-13$45.39$54.75832,300——
2004-04-12$45.74$55.17909,900——
2004-04-08$45.00$54.28950,000——
2004-04-07$44.83$54.081,008,900——
2004-04-06$44.85$54.101,427,800——
2004-04-05$44.92$54.191,074,700——
2004-04-02$44.04$53.122,113,000——
2004-04-01$43.06$51.941,339,900——
2004-03-31$42.66$51.461,196,100——
2004-03-30$42.91$51.76716,000——
2004-03-29$43.04$51.92823,300——
2004-03-26$42.34$50.84798,600——
2004-03-25$42.25$50.74817,600——
2004-03-24$41.65$50.02999,900——
2004-03-23$42.20$50.68801,100——
2004-03-22$41.99$50.42807,900——
2004-03-19$42.46$50.99787,400——
2004-03-18$42.81$51.411,542,400——
2004-03-17$43.34$52.05976,500——
2004-03-16$42.72$51.301,055,500——
2004-03-15$42.54$51.081,352,100——
2004-03-12$44.18$53.051,005,200——
2004-03-11$42.89$51.501,643,000——
2004-03-10$43.91$52.73776,800——
2004-03-09$44.44$53.37845,100——
2004-03-08$45.01$54.05561,500——
2004-03-05$45.11$54.17724,300——
2004-03-04$45.02$54.06472,700——
2004-03-03$45.25$54.34742,800——
2004-03-02$44.50$53.441,030,200——
2004-03-01$44.60$53.561,126,900——
2004-02-27$44.96$53.991,770,300——
2004-02-26$43.76$52.55719,900——
2004-02-25$43.56$52.31724,200——
2004-02-24$43.83$52.63818,400——
2004-02-23$44.17$53.04829,900——
2004-02-20$44.48$53.41822,100——
2004-02-19$44.27$53.16894,800——
2004-02-18$44.70$53.681,122,800——
2004-02-17$44.80$53.801,176,000——
2004-02-13$45.14$54.21924,400——
2004-02-12$45.08$54.131,312,200——
2004-02-11$44.67$53.641,822,400——
2004-02-10$44.35$53.26925,000——
2004-02-09$44.58$53.531,620,300——
2004-02-06$44.60$53.561,441,800——
2004-02-05$45.05$54.102,812,700——
2004-02-04$43.46$52.191,331,500——
2004-02-03$43.85$52.66798,700——
2004-02-02$43.59$52.351,098,800——
2004-01-30$43.42$52.14839,300——
2004-01-29$42.45$50.98851,000——
2004-01-28$42.91$51.531,132,400——
2004-01-27$43.24$51.93684,600——
2004-01-26$43.36$52.07785,400——
2004-01-23$42.67$51.24982,900——
2004-01-22$43.02$51.66750,300——
2004-01-21$43.59$52.351,254,700——
2004-01-20$42.79$51.381,330,000——
2004-01-16$43.69$52.47893,200——
2004-01-15$43.31$52.011,035,700——
2004-01-14$43.40$52.12981,600——
2004-01-13$43.06$51.711,037,600——
2004-01-12$42.96$51.591,346,700——
2004-01-09$42.10$50.561,202,900——
2004-01-08$41.93$50.351,206,600——
2004-01-07$41.20$49.481,142,600——
2004-01-06$41.38$49.69869,000——
2004-01-05$41.50$49.84915,600——
2004-01-02$41.15$49.421,012,200——