Chubb Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	371.85	371.85	371.85	371.85	53.348	84
2024-08-19	371.48	372.22	370.37	370.37	53.136	270
2024-08-16	374.07	374.07	374.07	374.07	53.666	0
2024-08-15	374.00	374.07	374.00	374.07	53.666	24
2024-08-14	363.71	363.71	363.71	363.71	52.180	60
2024-08-13	367.77	370.00	364.08	364.08	52.233	9,432
2024-08-12	370.74	370.74	370.37	370.37	53.136	108
2024-08-09	372.00	372.00	370.00	370.74	53.189	14,628
2024-08-08	377.77	377.77	376.29	376.29	53.985	42
2024-08-07	374.30	374.30	374.30	374.30	53.699	18
2024-08-06	376.00	376.00	376.00	376.00	53.943	6
2024-08-05	384.54	384.54	377.00	377.00	54.087	3,570
2024-08-02	387.27	387.27	383.76	383.76	55.057	2,166
2024-08-01	389.90	389.90	386.10	386.10	55.392	360
2024-07-31	390.00	390.00	389.61	390.00	55.952	3,012
2024-07-30	387.32	391.40	387.32	391.40	56.153	126
2024-07-29	381.40	384.56	381.14	384.56	55.171	300
2024-07-26	372.22	383.69	372.22	381.84	54.781	6,072
2024-07-25	370.37	370.37	370.00	370.00	53.083	84
2024-07-24	369.63	370.37	369.50	370.37	53.136	210
2024-07-23	365.19	366.30	365.19	366.30	52.552	102
2024-07-22	363.00	363.00	363.00	363.00	52.078	6
2024-07-19	365.93	365.93	363.00	363.00	52.078	252
2024-07-18	362.16	362.16	362.16	362.16	51.958	0
2024-07-17	362.16	362.16	362.16	362.16	51.958	6
2024-07-16	352.10	352.10	352.10	352.10	50.514	0
2024-07-15	352.10	352.10	352.10	352.10	50.514	0
2024-07-12	352.10	352.10	352.10	352.10	50.514	6
2024-07-11	347.35	347.35	346.25	346.25	49.675	4,350
2024-07-10	345.92	345.92	345.92	345.92	49.628	0
2024-07-09	346.00	346.00	345.92	345.92	49.628	120
2024-07-08	345.85	345.85	345.85	345.85	49.618	12
2024-07-05	346.00	346.85	345.80	345.80	49.611	24
2024-07-04	351.01	351.27	351.01	351.27	50.395	12
2024-07-03	362.88	362.88	356.76	356.76	51.183	18
2024-07-02	360.00	365.40	360.00	365.40	52.423	36
2024-07-01	357.50	357.50	356.60	357.00	51.217	180
2024-06-28	360.00	360.00	356.40	356.40	51.131	18
2024-06-27	360.00	362.88	360.00	362.88	52.061	138
2024-06-26	360.72	361.08	360.72	361.08	51.803	426
2024-06-25	360.72	360.72	360.72	360.72	51.751	336
2024-06-24	357.84	361.08	357.84	361.08	51.803	372
2024-06-21	363.60	363.60	360.00	360.00	51.648	96
2024-06-20	356.76	357.84	356.76	357.84	51.338	342
2024-06-19	356.78	356.78	356.78	356.78	51.186	114
2024-06-18	353.52	353.52	353.52	353.52	50.718	12
2024-06-17	351.75	351.75	351.75	351.75	50.464	24
2024-06-14	353.49	353.49	349.30	349.30	50.113	894
2024-06-13	357.00	357.00	357.00	357.00	51.217	0
2024-06-12	357.00	357.00	357.00	357.00	51.217	186
2024-06-11	359.00	359.00	354.50	355.67	49.021	11,514
2024-06-10	355.61	359.18	355.61	359.00	49.480	7,704
2024-06-07	353.54	353.54	353.54	353.54	48.727	24
2024-06-06	350.35	350.35	346.15	346.50	47.757	1,878
2024-06-05	349.65	349.65	349.65	349.65	48.191	6
2024-06-04	349.65	349.65	349.65	349.65	48.191	30
2024-06-03	351.19	351.19	348.16	348.16	47.986	72
2024-05-31	350.88	353.61	350.88	353.61	48.737	144
2024-05-29	341.02	341.02	341.02	341.02	47.002	72
2024-05-28	341.02	341.02	341.02	341.02	47.002	60

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	7.6453 CHF
2026-03-11	7.2242 CHF
2025-12-10	7.6408 CHF
2025-09-10	7.4827 CHF
2025-06-11	7.6691 CHF
2025-03-12	7.7652 CHF
2024-12-11	8.0608 CHF
2024-09-11	7.2045 CHF
2024-06-12	13.9795 CHF
2024-03-13	6.2845 CHF
2023-12-13	6.0887 CHF
2023-09-13	6.3394 CHF
2023-06-14	6.0744 CHF
2023-03-15	6.0300 CHF
2022-12-14	6.3715 CHF
2022-09-14	6.2634 CHF
2022-06-14	6.4329 CHF
2022-03-16	5.4523 CHF
2021-12-15	6.5783 CHF
2021-09-15	6.4316 CHF
2021-06-16	6.0025 CHF
2021-03-17	6.3955 CHF
2020-12-16	6.2127 CHF
2020-09-16	6.2491 CHF
2020-06-18	6.3510 CHF
2020-06-17	6.0095 CHF

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.