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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$62.25$86.341,367,600——
2010-12-30$62.37$86.511,054,300——
2010-12-29$62.28$86.381,334,900——
2010-12-28$62.29$86.40885,200——
2010-12-27$62.06$86.08747,200——
2010-12-23$62.13$86.171,027,900——
2010-12-22$62.14$86.191,342,200——
2010-12-21$61.80$85.723,636,800——
2010-12-20$60.96$84.553,027,500——
2010-12-17$61.05$84.682,623,300——
2010-12-16$61.49$85.292,232,400——
2010-12-15$60.78$84.302,353,400——
2010-12-14$60.68$84.161,953,800——
2010-12-13$60.95$84.082,689,500——
2010-12-10$60.28$83.162,297,600——
2010-12-09$59.50$82.082,000,700——
2010-12-08$59.40$81.942,021,400——
2010-12-07$59.24$81.722,168,800——
2010-12-06$59.06$81.471,606,800——
2010-12-03$59.43$81.981,510,700——
2010-12-02$59.84$82.552,135,100——
2010-12-01$59.48$82.051,527,500——
2010-11-30$58.52$80.732,652,000——
2010-11-29$59.27$81.761,392,100——
2010-11-26$58.91$81.27539,100——
2010-11-24$59.68$82.331,171,400——
2010-11-23$58.77$81.072,499,500——
2010-11-22$60.14$82.961,195,000——
2010-11-19$60.45$83.391,828,600——
2010-11-18$60.27$83.141,789,300——
2010-11-17$58.99$81.381,511,200——
2010-11-16$58.89$81.242,122,700——
2010-11-15$60.07$82.871,168,000——
2010-11-12$59.80$82.491,374,100——
2010-11-11$60.16$82.992,008,400——
2010-11-10$61.08$84.262,166,900——
2010-11-09$60.24$83.102,102,700——
2010-11-08$61.11$84.301,202,400——
2010-11-05$61.88$85.361,576,700——
2010-11-04$62.26$85.892,010,900——
2010-11-03$60.54$83.511,635,600——
2010-11-02$60.57$83.561,386,600——
2010-11-01$60.30$83.181,423,800——
2010-10-29$59.42$81.971,390,700——
2010-10-28$59.69$82.342,046,900——
2010-10-27$60.45$83.392,306,500——
2010-10-26$61.26$84.511,947,800——
2010-10-25$60.72$83.761,685,000——
2010-10-22$60.38$83.291,382,700——
2010-10-21$60.43$83.361,895,800——
2010-10-20$60.57$83.562,035,500——
2010-10-19$59.41$81.961,886,500——
2010-10-18$60.40$83.321,394,400——
2010-10-15$59.67$82.311,639,200——
2010-10-14$59.74$82.412,076,800——
2010-10-13$59.69$82.341,855,200——
2010-10-12$59.69$82.341,545,200——
2010-10-11$59.18$81.64736,400——
2010-10-08$58.91$81.271,465,200——
2010-10-07$59.01$81.401,271,400——
2010-10-06$59.10$81.531,289,800——
2010-10-05$59.50$82.082,253,600——
2010-10-04$58.10$80.151,235,000——
2010-10-01$58.19$80.271,633,200——
2010-09-30$58.25$80.363,516,000——
2010-09-29$57.74$79.652,210,300——
2010-09-28$58.42$80.141,519,800——
2010-09-27$57.57$78.971,210,700——
2010-09-24$58.05$79.632,054,600——
2010-09-23$56.85$77.981,986,000——
2010-09-22$57.63$79.052,140,200——
2010-09-21$58.71$80.531,670,700——
2010-09-20$58.80$80.661,405,300——
2010-09-17$57.90$79.423,902,600——
2010-09-16$57.79$79.272,370,500——
2010-09-15$57.71$79.161,602,600——
2010-09-14$57.36$78.682,414,400——
2010-09-13$56.68$77.752,312,800——
2010-09-10$55.55$76.201,876,500——
2010-09-09$55.63$76.311,940,900——
2010-09-08$55.03$75.482,168,400——
2010-09-07$54.20$74.351,927,300——
2010-09-03$55.24$75.773,222,500——
2010-09-02$54.53$74.802,794,000——
2010-09-01$54.62$74.924,521,300——
2010-08-31$53.47$73.355,040,700——
2010-08-30$53.43$73.292,136,800——
2010-08-27$54.34$74.542,298,900——
2010-08-26$53.44$73.302,275,700——
2010-08-25$53.39$73.242,734,000——
2010-08-24$52.88$72.542,883,900——
2010-08-23$53.48$73.361,514,600——
2010-08-20$53.51$73.401,722,900——
2010-08-19$53.32$73.142,295,600——
2010-08-18$54.40$74.622,291,700——
2010-08-17$54.55$74.832,473,400——
2010-08-16$53.52$73.411,962,100——
2010-08-13$53.42$73.282,389,100——
2010-08-12$52.97$72.662,713,500——
2010-08-11$52.43$71.921,797,000——
2010-08-10$54.16$74.291,773,400——
2010-08-09$54.20$74.351,540,100——
2010-08-06$53.56$73.472,107,900——
2010-08-05$53.74$73.721,514,700——
2010-08-04$54.25$74.423,722,400——
2010-08-03$53.32$73.142,165,300——
2010-08-02$53.26$73.062,626,700——
2010-07-30$53.08$72.813,509,900——
2010-07-29$52.97$72.663,565,500——
2010-07-28$52.97$72.664,770,600——
2010-07-27$53.47$73.354,093,100——
2010-07-26$52.82$72.454,283,300——
2010-07-23$52.75$72.363,474,300——
2010-07-22$52.91$72.124,908,200——
2010-07-21$52.47$71.525,506,700——
2010-07-20$53.50$72.933,828,800——
2010-07-19$53.32$72.684,106,400——
2010-07-16$53.70$73.204,447,300——
2010-07-15$55.00$74.977,620,800——
2010-07-14$55.20$75.2573,235,200——
2010-07-13$55.88$76.179,211,500——
2010-07-12$55.02$75.009,753,700——
2010-07-09$54.69$74.5518,243,500——
2010-07-08$52.22$71.182,170,900——
2010-07-07$51.89$70.733,317,100——
2010-07-06$50.86$69.332,991,700——
2010-07-02$50.83$69.292,324,600——
2010-07-01$51.20$69.792,326,800——
2010-06-30$51.48$70.173,020,200——
2010-06-29$51.77$70.573,985,700——
2010-06-28$53.38$72.763,621,600——
2010-06-25$53.20$72.5222,405,800——
2010-06-24$52.79$71.963,706,400——
2010-06-23$52.88$72.083,553,600——
2010-06-22$53.50$72.934,685,600——
2010-06-21$53.36$72.741,512,600——
2010-06-18$53.08$72.362,699,200——
2010-06-17$52.55$71.631,575,000——
2010-06-16$52.11$71.031,577,900——
2010-06-15$52.32$71.321,900,800——
2010-06-14$51.39$70.052,105,900——
2010-06-11$51.26$69.881,960,200——
2010-06-10$50.63$69.021,982,700——
2010-06-09$49.43$67.383,183,200——
2010-06-08$49.37$67.302,790,300——
2010-06-07$48.49$66.102,758,500——
2010-06-04$48.44$66.032,655,800——
2010-06-03$50.09$68.282,327,600——
2010-06-02$49.33$67.243,539,400——
2010-06-01$48.56$66.194,609,700——
2010-05-28$49.16$67.012,552,300——
2010-05-27$49.81$67.902,911,200——
2010-05-26$48.43$66.023,305,800——
2010-05-25$48.71$66.404,534,800——
2010-05-24$49.15$67.004,841,400——
2010-05-21$49.94$68.084,977,600——
2010-05-20$49.96$68.104,088,300——
2010-05-19$52.83$72.023,380,600——
2010-05-18$52.75$71.912,259,100——
2010-05-17$53.31$72.672,118,900——
2010-05-14$53.03$72.292,459,900——
2010-05-13$53.72$73.233,071,500——
2010-05-12$53.79$73.324,820,700——
2010-05-11$51.63$70.381,509,700——
2010-05-10$51.54$70.261,989,300——
2010-05-07$50.54$68.891,854,900——
2010-05-06$50.62$69.002,382,500——
2010-05-05$52.26$71.241,582,000——
2010-05-04$52.08$70.991,336,900——
2010-05-03$52.87$72.072,449,400——
2010-04-30$53.19$72.512,459,300——
2010-04-29$53.14$72.443,387,600——
2010-04-28$53.65$73.133,427,500——
2010-04-27$52.40$71.433,024,100——
2010-04-26$52.65$71.771,882,500——
2010-04-23$53.13$72.422,895,300——
2010-04-22$52.20$71.162,165,500——
2010-04-21$52.45$71.502,260,700——
2010-04-20$52.71$71.851,981,200——
2010-04-19$52.42$71.461,903,700——
2010-04-16$52.62$71.731,736,000——
2010-04-15$53.35$72.721,584,300——
2010-04-14$53.89$73.461,598,000——
2010-04-13$53.40$72.791,495,200——
2010-04-12$53.05$72.321,244,400——
2010-04-09$53.44$72.851,669,600——
2010-04-08$53.30$72.661,413,900——
2010-04-07$53.56$73.012,215,700——
2010-04-06$52.73$71.881,585,900——
2010-04-05$52.56$71.651,694,300——
2010-04-01$52.82$72.001,386,500——
2010-03-31$52.30$71.291,563,200——
2010-03-30$52.61$71.721,080,400——
2010-03-29$52.69$71.821,249,600——
2010-03-26$52.76$71.501,961,500——
2010-03-25$52.67$71.381,706,000——
2010-03-24$52.88$71.662,009,000——
2010-03-23$52.79$71.542,598,500——
2010-03-22$52.43$71.053,447,700——
2010-03-19$52.70$71.424,248,300——
2010-03-18$51.52$69.821,485,400——
2010-03-17$51.50$69.792,072,100——
2010-03-16$51.26$69.461,296,900——
2010-03-15$50.81$68.852,724,900——
2010-03-12$50.20$68.032,362,300——
2010-03-11$50.24$68.083,273,700——
2010-03-10$49.94$67.683,305,900——
2010-03-09$50.43$68.343,166,000——
2010-03-08$51.82$70.221,156,700——
2010-03-05$51.49$69.781,462,700——
2010-03-04$50.85$68.911,196,700——
2010-03-03$50.55$68.501,273,500——
2010-03-02$50.35$68.231,422,400——
2010-03-01$50.43$68.341,886,600——
2010-02-26$49.99$67.741,979,300——
2010-02-25$50.37$68.261,911,400——
2010-02-24$50.33$68.201,892,800——
2010-02-23$50.29$68.151,522,600——
2010-02-22$50.70$68.711,303,700——
2010-02-19$50.39$68.291,455,400——
2010-02-18$50.32$68.192,134,500——
2010-02-17$49.75$67.422,926,000——
2010-02-16$49.49$67.072,424,700——
2010-02-12$48.81$66.142,110,700——
2010-02-11$48.78$66.102,167,100——
2010-02-10$48.79$66.121,299,700——
2010-02-09$48.70$66.001,739,700——
2010-02-08$48.31$65.472,172,300——
2010-02-05$48.33$65.493,492,200——
2010-02-04$48.13$65.225,433,300——
2010-02-03$49.66$67.303,324,700——
2010-02-02$49.56$67.162,709,900——
2010-02-01$49.02$66.432,365,100——
2010-01-29$49.27$66.772,832,700——
2010-01-28$48.83$66.171,801,400——
2010-01-27$48.96$66.351,325,400——
2010-01-26$48.55$65.792,622,800——
2010-01-25$48.44$65.641,607,700——
2010-01-22$47.89$64.903,630,300——
2010-01-21$48.41$65.602,192,800——
2010-01-20$48.74$66.051,519,300——
2010-01-19$48.82$66.162,328,700——
2010-01-15$48.21$65.332,105,000——
2010-01-14$48.73$66.042,444,700——
2010-01-13$48.27$65.412,293,900——
2010-01-12$48.11$65.203,012,300——
2010-01-11$48.01$65.063,899,100——
2010-01-08$47.50$64.372,484,200——
2010-01-07$47.77$64.747,213,100——
2010-01-06$47.50$64.375,479,100——
2010-01-05$48.16$65.269,280,400——
2010-01-04$49.27$66.772,670,300——