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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$103.53$153.27686,400——
2013-12-30$102.92$152.36518,900——
2013-12-27$102.62$151.92527,700——
2013-12-26$102.69$152.02586,200——
2013-12-24$102.07$151.11492,200——
2013-12-23$101.75$150.63904,100——
2013-12-20$101.19$149.801,362,600——
2013-12-19$100.36$148.571,811,200——
2013-12-18$100.04$148.101,757,200——
2013-12-17$98.80$146.261,233,300——
2013-12-16$99.20$146.861,156,200——
2013-12-13$99.26$146.951,121,000——
2013-12-12$99.57$147.401,461,300——
2013-12-11$99.90$147.891,321,900——
2013-12-10$101.25$149.89921,400——
2013-12-09$101.60$150.411,063,000——
2013-12-06$101.95$150.931,031,100——
2013-12-05$100.09$148.171,080,700——
2013-12-04$101.05$149.601,001,600——
2013-12-03$101.40$150.111,424,200——
2013-12-02$101.79$150.691,417,900——
2013-11-29$102.78$152.16617,000——
2013-11-27$103.15$152.701,121,700——
2013-11-26$102.62$151.921,340,000——
2013-11-25$102.46$151.68863,400——
2013-11-22$102.59$151.881,684,000——
2013-11-21$101.53$150.312,750,100——
2013-11-20$97.85$144.86922,800——
2013-11-19$98.55$145.891,033,300——
2013-11-18$98.43$145.72884,000——
2013-11-15$98.70$146.121,019,800——
2013-11-14$98.30$145.52843,400——
2013-11-13$97.30$144.041,597,500——
2013-11-12$96.41$142.732,667,500——
2013-11-11$98.52$145.851,146,300——
2013-11-08$98.28$145.491,485,700——
2013-11-07$97.40$144.192,037,900——
2013-11-06$97.78$144.75942,000——
2013-11-05$96.61$143.02845,000——
2013-11-04$96.48$142.831,174,800——
2013-11-01$95.86$141.911,321,700——
2013-10-31$95.44$141.291,161,700——
2013-10-30$96.24$142.471,348,700——
2013-10-29$96.39$142.70909,000——
2013-10-28$95.82$141.851,285,000——
2013-10-25$96.14$142.331,049,000——
2013-10-24$96.74$143.21946,500——
2013-10-23$96.29$142.551,728,400——
2013-10-22$97.80$144.781,690,300——
2013-10-21$97.48$144.311,068,400——
2013-10-18$96.97$143.561,431,800——
2013-10-17$96.90$143.45874,100——
2013-10-16$95.75$141.751,245,200——
2013-10-15$93.79$138.85822,000——
2013-10-14$94.50$139.90725,100——
2013-10-11$94.10$139.31698,500——
2013-10-10$93.17$137.93883,900——
2013-10-09$91.01$134.731,000,900——
2013-10-08$91.16$134.951,044,100——
2013-10-07$92.47$136.89891,700——
2013-10-04$92.88$137.50921,600——
2013-10-03$92.29$136.631,446,200——
2013-10-02$94.13$139.35963,200——
2013-10-01$94.02$139.19797,400——
2013-09-30$93.56$138.511,232,600——
2013-09-27$94.32$139.63755,300——
2013-09-26$94.67$140.15942,100——
2013-09-25$95.27$140.281,111,800——
2013-09-24$94.66$139.391,160,500——
2013-09-23$94.33$138.901,386,800——
2013-09-20$94.99$139.871,828,600——
2013-09-19$95.35$140.401,367,500——
2013-09-18$94.35$138.931,171,200——
2013-09-17$92.80$136.65844,500——
2013-09-16$92.40$136.06922,400——
2013-09-13$91.67$134.98962,700——
2013-09-12$91.05$134.071,247,500——
2013-09-11$92.22$135.791,818,200——
2013-09-10$90.01$132.54871,600——
2013-09-09$89.50$131.791,026,500——
2013-09-06$88.19$129.86950,200——
2013-09-05$88.19$129.861,093,800——
2013-09-04$88.23$129.921,478,300——
2013-09-03$88.28$129.991,232,200——
2013-08-30$87.72$129.171,211,000——
2013-08-29$88.26$129.96763,400——
2013-08-28$87.94$129.491,720,600——
2013-08-27$88.45$130.241,033,900——
2013-08-26$89.76$132.17885,700——
2013-08-23$90.44$133.17680,800——
2013-08-22$90.60$133.41767,200——
2013-08-21$89.36$131.581,246,300——
2013-08-20$89.44$131.70773,100——
2013-08-19$88.87$130.86908,900——
2013-08-16$89.55$131.861,239,600——
2013-08-15$89.64$131.991,385,300——
2013-08-14$90.54$133.321,169,300——
2013-08-13$90.35$133.041,269,200——
2013-08-12$89.82$132.26855,600——
2013-08-09$89.74$132.141,221,600——
2013-08-08$89.87$132.331,053,400——
2013-08-07$89.77$132.181,215,700——
2013-08-06$90.10$132.671,986,400——
2013-08-05$90.96$133.941,323,200——
2013-08-02$91.95$135.391,335,100——
2013-08-01$92.33$135.95850,500——
2013-07-31$91.38$134.561,249,300——
2013-07-30$91.33$134.48888,700——
2013-07-29$91.79$135.161,027,400——
2013-07-26$92.33$135.951,451,400——
2013-07-25$92.43$136.101,447,300——
2013-07-24$91.88$135.292,175,000——
2013-07-23$93.23$137.282,063,800——
2013-07-22$95.58$140.741,102,000——
2013-07-19$94.74$139.50977,900——
2013-07-18$95.26$139.521,094,000——
2013-07-17$94.23$138.011,422,300——
2013-07-16$93.22$136.531,077,800——
2013-07-15$93.73$137.281,126,700——
2013-07-12$93.50$136.941,350,500——
2013-07-11$92.27$135.141,458,200——
2013-07-10$91.75$134.381,288,000——
2013-07-09$92.38$135.301,363,800——
2013-07-08$91.47$133.971,278,100——
2013-07-05$90.12$131.99964,800——
2013-07-03$89.00$130.35593,300——
2013-07-02$88.98$130.321,185,000——
2013-07-01$89.77$131.481,064,700——
2013-06-28$89.48$131.051,511,100——
2013-06-27$89.52$131.111,670,900——
2013-06-26$88.60$129.762,174,200——
2013-06-25$86.38$126.511,634,100——
2013-06-24$85.79$125.652,071,600——
2013-06-21$86.15$126.183,006,200——
2013-06-20$86.48$126.662,775,700——
2013-06-19$88.51$129.631,438,600——
2013-06-18$90.16$132.05913,800——
2013-06-17$89.51$131.101,338,500——
2013-06-14$88.55$129.691,193,100——
2013-06-13$89.78$131.491,139,600——
2013-06-12$88.32$129.351,061,300——
2013-06-11$89.43$130.981,425,200——
2013-06-10$90.23$132.151,411,100——
2013-06-07$89.88$131.642,708,100——
2013-06-06$89.01$130.361,518,800——
2013-06-05$87.85$128.671,623,900——
2013-06-04$88.79$130.041,416,800——
2013-06-03$88.58$129.732,267,900——
2013-05-31$89.68$131.352,116,500——
2013-05-30$90.10$131.96988,000——
2013-05-29$89.12$130.531,432,500——
2013-05-28$89.51$131.101,766,300——
2013-05-24$89.78$131.491,412,600——
2013-05-23$89.11$130.512,179,200——
2013-05-22$89.55$131.162,512,700——
2013-05-21$90.01$131.831,564,400——
2013-05-20$91.04$133.341,387,600——
2013-05-17$91.65$134.233,063,800——
2013-05-16$92.11$134.901,523,400——
2013-05-15$92.67$135.721,567,300——
2013-05-14$92.62$135.651,061,900——
2013-05-13$91.42$133.89919,700——
2013-05-10$91.60$134.161,245,000——
2013-05-09$91.78$134.421,903,900——
2013-05-08$92.26$135.121,223,600——
2013-05-07$91.39$133.851,416,700——
2013-05-06$90.68$132.811,505,200——
2013-05-03$89.90$131.671,782,000——
2013-05-02$88.65$129.84975,200——
2013-05-01$88.30$129.321,236,800——
2013-04-30$89.14$130.551,477,600——
2013-04-29$88.92$130.231,272,000——
2013-04-26$88.94$130.261,306,700——
2013-04-25$89.50$131.081,663,500——
2013-04-24$89.54$131.141,845,400——
2013-04-23$90.00$131.812,281,400——
2013-04-22$89.27$130.741,213,700——
2013-04-19$89.03$130.391,412,000——
2013-04-18$88.34$129.381,016,700——
2013-04-17$88.91$130.221,515,900——
2013-04-16$89.87$131.621,335,500——
2013-04-15$88.81$130.072,243,400——
2013-04-12$91.99$134.731,070,900——
2013-04-11$91.91$134.611,531,500——
2013-04-10$90.94$133.191,150,000——
2013-04-09$90.53$132.591,298,500——
2013-04-08$90.04$131.871,370,700——
2013-04-05$88.98$130.321,802,800——
2013-04-04$89.06$130.441,804,600——
2013-04-03$88.01$128.901,236,100——
2013-04-02$88.95$130.281,190,700——
2013-04-01$88.70$129.91718,000——
2013-03-28$88.97$130.311,490,200——
2013-03-27$88.34$129.38954,900——
2013-03-26$88.29$129.311,367,600——
2013-03-25$88.47$128.86986,500——
2013-03-22$88.32$128.641,088,800——
2013-03-21$87.69$127.72844,000——
2013-03-20$88.45$128.83935,500——
2013-03-19$87.74$127.791,327,700——
2013-03-18$87.71$127.75972,600——
2013-03-15$88.26$128.552,131,000——
2013-03-14$89.06$129.71951,500——
2013-03-13$88.60$129.04937,700——
2013-03-12$88.04$128.231,952,900——
2013-03-11$87.34$127.211,099,700——
2013-03-08$86.98$126.691,302,000——
2013-03-07$86.62$126.16874,300——
2013-03-06$86.66$126.221,160,600——
2013-03-05$86.75$126.35814,800——
2013-03-04$85.78$124.94977,300——
2013-03-01$85.67$124.781,030,100——
2013-02-28$85.39$124.371,285,200——
2013-02-27$85.77$124.921,383,600——
2013-02-26$85.03$123.851,575,900——
2013-02-25$84.42$122.961,373,100——
2013-02-22$86.69$126.261,222,700——
2013-02-21$86.15$125.482,008,600——
2013-02-20$85.97$125.211,658,400——
2013-02-19$86.95$126.641,224,900——
2013-02-15$86.50$125.991,052,700——
2013-02-14$86.44$125.901,201,400——
2013-02-13$86.66$126.22839,700——
2013-02-12$86.82$126.45875,500——
2013-02-11$86.41$125.861,333,900——
2013-02-08$86.20$125.551,796,900——
2013-02-07$85.24$124.151,905,900——
2013-02-06$85.61$124.692,368,300——
2013-02-05$85.66$124.762,620,200——
2013-02-04$84.50$123.071,927,100——
2013-02-01$85.59$124.662,173,800——
2013-01-31$85.33$124.283,704,300——
2013-01-30$83.90$122.202,793,700——
2013-01-29$84.94$123.711,590,800——
2013-01-28$84.66$123.311,090,800——
2013-01-25$85.34$124.301,229,200——
2013-01-24$85.31$124.251,671,500——
2013-01-23$84.65$123.291,017,400——
2013-01-22$84.85$123.581,990,100——
2013-01-18$83.24$121.241,436,700——
2013-01-17$83.23$121.22962,100——
2013-01-16$82.94$120.801,113,500——
2013-01-15$83.42$121.501,195,600——
2013-01-14$83.03$120.93892,800——
2013-01-11$82.76$120.541,177,600——
2013-01-10$82.04$119.492,347,200——
2013-01-09$80.64$117.451,281,200——
2013-01-08$79.99$116.502,192,300——
2013-01-07$81.32$118.441,249,000——
2013-01-04$82.32$119.901,995,200——
2013-01-03$82.22$119.751,396,200——
2013-01-02$81.79$119.131,668,900——