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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$79.80$116.231,133,800——
2012-12-28$78.97$115.02966,800——
2012-12-27$79.62$115.971,068,300——
2012-12-26$80.00$116.52787,600——
2012-12-24$80.05$116.59472,500——
2012-12-21$80.07$116.622,635,400——
2012-12-20$81.64$118.911,298,900——
2012-12-19$80.99$117.961,685,300——
2012-12-18$81.34$118.471,960,800——
2012-12-17$80.90$117.831,822,300——
2012-12-14$79.32$115.531,369,000——
2012-12-13$79.76$116.171,389,200——
2012-12-12$80.88$117.092,021,700——
2012-12-11$79.91$115.682,273,500——
2012-12-10$80.82$117.001,310,200——
2012-12-07$80.97$117.221,377,500——
2012-12-06$80.55$116.611,310,000——
2012-12-05$80.31$116.261,799,200——
2012-12-04$79.37$114.901,485,500——
2012-12-03$79.23$114.701,019,100——
2012-11-30$79.23$114.701,373,300——
2012-11-29$79.62$115.261,133,200——
2012-11-28$78.99$114.351,400,600——
2012-11-27$78.42$113.531,056,400——
2012-11-26$78.98$114.341,027,900——
2012-11-23$79.80$115.52410,700——
2012-11-21$78.72$113.961,008,300——
2012-11-20$78.64$113.841,336,400——
2012-11-19$78.20$113.211,604,200——
2012-11-16$77.30$111.901,158,800——
2012-11-15$76.73$111.081,753,200——
2012-11-14$76.10$110.171,213,000——
2012-11-13$76.87$111.281,138,900——
2012-11-12$77.55$112.271,143,500——
2012-11-09$78.15$113.141,328,000——
2012-11-08$78.02$112.951,671,600——
2012-11-07$77.88$112.742,194,700——
2012-11-06$79.04$114.421,601,900——
2012-11-05$77.93$112.821,413,200——
2012-11-02$77.50$112.192,188,200——
2012-11-01$78.33$113.401,960,700——
2012-10-31$78.65$113.862,377,300——
2012-10-26$79.35$114.871,570,300——
2012-10-25$80.01$115.831,848,700——
2012-10-24$79.74$115.442,632,300——
2012-10-23$80.25$116.182,821,400——
2012-10-22$80.89$117.101,367,200——
2012-10-19$80.52$116.571,657,800——
2012-10-18$81.70$118.273,023,500——
2012-10-17$79.29$114.79922,500——
2012-10-16$78.70$113.931,018,100——
2012-10-15$77.67$112.44752,800——
2012-10-12$77.01$111.48958,100——
2012-10-11$77.95$112.851,073,800——
2012-10-10$77.54$112.25978,800——
2012-10-09$77.44$112.111,164,900——
2012-10-08$78.07$113.02656,800——
2012-10-05$78.13$113.111,336,400——
2012-10-04$77.86$112.721,468,300——
2012-10-03$77.36$111.991,719,200——
2012-10-02$77.06$111.561,734,300——
2012-10-01$76.94$111.382,129,900——
2012-09-28$75.60$109.441,415,100——
2012-09-27$75.53$109.34939,400——
2012-09-26$75.21$108.881,641,700——
2012-09-25$75.55$108.662,633,300——
2012-09-24$76.08$109.421,354,400——
2012-09-21$75.93$109.211,828,300——
2012-09-20$76.32$109.771,520,400——
2012-09-19$76.20$109.601,275,000——
2012-09-18$76.85$110.531,046,200——
2012-09-17$76.39$109.871,243,900——
2012-09-14$77.03$110.791,775,900——
2012-09-13$77.04$110.801,932,100——
2012-09-12$75.55$108.661,601,800——
2012-09-11$75.09$108.001,810,600——
2012-09-10$74.81$107.602,025,000——
2012-09-07$75.07$107.971,183,000——
2012-09-06$75.13$108.061,609,500——
2012-09-05$74.33$106.912,040,000——
2012-09-04$74.59$107.281,294,300——
2012-08-31$73.73$106.041,167,200——
2012-08-30$73.52$105.74974,000——
2012-08-29$73.64$105.91798,900——
2012-08-28$73.87$106.251,189,300——
2012-08-27$73.91$106.30956,100——
2012-08-24$74.25$106.791,506,100——
2012-08-23$74.12$106.611,486,300——
2012-08-22$74.30$106.861,470,500——
2012-08-21$74.13$106.622,153,100——
2012-08-20$74.09$106.561,350,600——
2012-08-17$73.46$105.661,495,000——
2012-08-16$73.21$105.30898,100——
2012-08-15$72.91$104.86939,600——
2012-08-14$72.31$104.00805,900——
2012-08-13$72.45$104.201,014,900——
2012-08-10$72.74$104.621,131,600——
2012-08-09$73.12$105.171,296,900——
2012-08-08$73.30$105.431,701,700——
2012-08-07$73.21$105.301,916,000——
2012-08-06$73.69$105.991,208,900——
2012-08-03$73.66$105.941,683,100——
2012-08-02$72.56$104.361,452,000——
2012-08-01$73.11$105.151,545,000——
2012-07-31$73.50$105.712,415,200——
2012-07-30$73.55$105.791,214,800——
2012-07-27$73.56$105.802,058,000——
2012-07-26$72.24$103.201,763,500——
2012-07-25$72.31$103.303,278,800——
2012-07-24$69.17$98.812,097,200——
2012-07-23$69.89$99.842,426,900——
2012-07-20$70.78$101.111,809,400——
2012-07-19$71.64$102.341,806,200——
2012-07-18$72.20$103.141,254,700——
2012-07-17$72.00$102.852,068,100——
2012-07-16$72.21$103.15965,000——
2012-07-13$72.81$104.012,116,600——
2012-07-12$71.52$102.172,674,300——
2012-07-11$70.28$100.403,424,400——
2012-07-10$71.26$101.802,098,300——
2012-07-09$72.33$103.32998,400——
2012-07-06$72.53$103.611,364,000——
2012-07-05$73.52$105.021,612,100——
2012-07-03$74.93$107.04574,600——
2012-07-02$74.44$106.341,076,500——
2012-06-29$74.13$105.902,129,300——
2012-06-28$72.30$103.281,204,100——
2012-06-27$71.81$102.581,006,300——
2012-06-26$71.26$101.801,599,100——
2012-06-25$70.73$101.041,380,300——
2012-06-22$72.28$103.251,515,300——
2012-06-21$71.41$102.011,318,200——
2012-06-20$72.99$104.271,154,600——
2012-06-19$73.09$104.411,294,000——
2012-06-18$72.27$103.24855,100——
2012-06-15$72.75$103.921,727,900——
2012-06-14$72.61$103.721,476,800——
2012-06-13$71.23$101.75975,100——
2012-06-12$72.09$102.981,179,400——
2012-06-11$71.36$101.941,240,000——
2012-06-08$72.85$104.071,173,000——
2012-06-07$72.55$103.641,855,000——
2012-06-06$72.33$103.322,226,000——
2012-06-05$70.34$100.481,581,000——
2012-06-04$70.00$100.001,290,100——
2012-06-01$70.22$100.311,795,800——
2012-05-31$72.33$103.321,884,400——
2012-05-30$71.94$102.771,415,700——
2012-05-29$73.43$104.901,252,700——
2012-05-25$73.18$104.541,377,400——
2012-05-24$73.24$104.621,098,200——
2012-05-23$72.87$104.101,775,900——
2012-05-22$72.53$103.612,116,300——
2012-05-21$72.72$103.881,842,100——
2012-05-18$72.02$102.882,287,800——
2012-05-17$73.42$104.881,739,300——
2012-05-16$75.26$107.511,747,800——
2012-05-15$75.66$108.081,746,200——
2012-05-14$75.48$107.821,574,400——
2012-05-11$76.27$108.951,482,500——
2012-05-10$75.96$108.511,257,000——
2012-05-09$75.27$107.521,889,000——
2012-05-08$75.82$108.311,571,100——
2012-05-07$76.45$109.211,351,600——
2012-05-04$76.44$109.201,406,800——
2012-05-03$77.00$110.001,450,900——
2012-05-02$76.83$109.751,170,300——
2012-05-01$76.76$109.651,876,700——
2012-04-30$75.97$108.521,376,300——
2012-04-27$76.36$109.081,390,700——
2012-04-26$76.96$109.941,668,800——
2012-04-25$75.95$108.502,594,400——
2012-04-24$75.24$107.481,968,600——
2012-04-23$74.50$106.421,657,600——
2012-04-20$75.30$107.572,936,000——
2012-04-19$74.84$106.913,129,200——
2012-04-18$72.35$103.351,663,500——
2012-04-17$72.96$104.221,279,300——
2012-04-16$72.44$103.481,335,600——
2012-04-13$71.56$102.221,452,100——
2012-04-12$73.02$104.311,207,300——
2012-04-11$72.11$103.011,177,200——
2012-04-10$71.56$102.221,954,200——
2012-04-09$72.25$103.211,104,400——
2012-04-05$73.18$104.54785,400——
2012-04-04$73.43$104.901,307,500——
2012-04-03$73.52$105.021,934,900——
2012-04-02$74.20$106.001,519,800——
2012-03-30$73.20$104.571,387,300——
2012-03-29$73.10$104.421,052,400——
2012-03-28$73.34$104.771,489,800——
2012-03-27$73.44$104.241,288,900——
2012-03-26$74.16$105.261,559,300——
2012-03-23$72.75$103.261,094,800——
2012-03-22$72.84$103.391,816,900——
2012-03-21$73.66$104.551,727,000——
2012-03-20$73.94$104.951,949,800——
2012-03-19$73.24$103.962,188,400——
2012-03-16$72.27$102.582,317,500——
2012-03-15$73.37$104.142,090,500——
2012-03-14$73.35$104.111,834,900——
2012-03-13$72.64$103.102,548,000——
2012-03-12$71.82$101.941,266,000——
2012-03-09$71.68$101.742,472,500——
2012-03-08$71.49$101.471,760,100——
2012-03-07$71.54$101.541,479,200——
2012-03-06$71.62$101.661,926,400——
2012-03-05$72.77$103.291,171,300——
2012-03-02$72.45$102.831,468,400——
2012-03-01$72.41$102.781,783,800——
2012-02-29$71.71$101.781,913,100——
2012-02-28$72.10$102.341,653,900——
2012-02-27$72.83$103.371,542,900——
2012-02-24$73.13$103.80980,900——
2012-02-23$73.35$104.111,377,700——
2012-02-22$72.79$103.321,185,000——
2012-02-21$73.99$105.021,232,100——
2012-02-17$73.58$104.441,314,000——
2012-02-16$73.20$103.901,716,400——
2012-02-15$72.94$103.531,282,400——
2012-02-14$73.60$104.471,217,300——
2012-02-13$73.94$104.951,128,900——
2012-02-10$73.08$103.731,190,500——
2012-02-09$73.57$104.421,188,800——
2012-02-08$73.60$104.471,369,300——
2012-02-07$74.20$105.321,821,100——
2012-02-06$72.98$103.591,747,500——
2012-02-03$74.21$105.333,341,400——
2012-02-02$72.48$102.881,857,100——
2012-02-01$72.50$102.903,806,500——
2012-01-31$69.60$98.792,777,800——
2012-01-30$68.98$97.912,023,300——
2012-01-27$69.46$98.593,697,400——
2012-01-26$71.25$101.132,134,100——
2012-01-25$71.67$101.731,917,000——
2012-01-24$71.09$100.901,882,200——
2012-01-23$71.80$101.911,698,100——
2012-01-20$72.67$103.154,149,200——
2012-01-19$70.93$100.682,100,600——
2012-01-18$70.09$99.482,124,400——
2012-01-17$69.96$99.301,570,300——
2012-01-13$69.76$99.021,471,600——
2012-01-12$70.09$99.481,406,900——
2012-01-11$69.74$98.991,851,600——
2012-01-10$70.80$100.492,235,000——
2012-01-09$70.35$99.191,852,800——
2012-01-06$70.03$98.731,472,500——
2012-01-05$69.86$98.502,145,200——
2012-01-04$69.66$98.211,436,900——
2012-01-03$70.33$99.161,465,200——