Chubb Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	254.50	254.50	254.50	254.50	29.646	312
2022-06-23	243.00	243.00	243.00	243.00	28.306	126
2022-06-22	241.92	244.94	241.92	244.94	28.532	150
2022-06-21	245.28	245.28	243.38	243.38	28.351	138
2022-06-20	245.01	245.01	245.01	245.01	28.541	0
2022-06-17	241.00	245.01	241.00	245.01	28.541	558
2022-06-15	203.41	203.41	203.41	203.41	23.695	0
2022-06-14	203.41	203.41	203.41	203.41	23.695	102
2022-06-13	253.07	253.07	253.07	253.07	28.730	228
2022-06-10	252.75	252.75	252.75	252.75	28.694	126
2022-06-09	255.77	255.86	255.06	255.06	28.956	30
2022-06-08	256.63	257.66	256.63	257.66	29.251	72
2022-06-07	259.33	259.46	259.26	259.26	29.433	84
2022-06-06	254.06	254.06	254.06	254.06	28.842	78
2022-06-03	250.25	250.25	250.25	250.25	28.410	0
2022-06-02	249.44	250.25	249.44	250.25	28.410	5,448
2022-06-01	252.01	253.00	252.01	253.00	28.722	96
2022-05-31	246.12	252.26	246.00	251.67	28.571	1,278
2022-05-30	249.80	249.80	249.80	249.80	28.359	0
2022-05-27	249.00	249.80	249.00	249.80	28.359	24
2022-05-26	247.67	248.29	247.67	248.29	28.187	78
2022-05-25	251.00	253.01	250.17	251.27	28.526	252
2022-05-24	249.76	249.76	249.76	249.76	28.354	60
2022-05-23	247.25	250.62	244.89	248.25	28.183	1,050
2022-05-20	248.48	248.93	244.49	248.82	28.248	1,860
2022-05-19	250.59	250.59	250.59	250.59	28.449	174
2022-05-18	261.82	262.28	257.72	259.48	29.458	696
2022-05-17	261.28	261.91	261.28	261.91	29.734	174
2022-05-16	263.73	263.73	262.74	262.74	29.828	18
2022-05-13	261.04	261.04	261.04	261.04	29.635	126
2022-05-12	261.91	261.91	261.91	261.91	29.734	30
2022-05-11	263.60	265.98	263.60	265.98	30.196	48
2022-05-10	263.86	263.86	263.86	263.86	29.955	42
2022-05-09	266.49	266.49	266.15	266.15	30.215	180
2022-05-06	262.62	262.62	262.62	262.62	29.814	84
2022-05-05	259.94	259.94	259.94	259.94	29.510	246
2022-05-04	261.59	261.59	261.59	261.59	29.697	72
2022-05-03	258.18	258.18	258.18	258.18	29.310	192
2022-05-02	261.30	261.56	256.62	260.26	29.546	822
2022-04-29	259.50	259.50	257.60	257.60	29.244	60
2022-04-28	261.50	262.00	261.50	261.97	29.741	30
2022-04-27	262.02	262.02	262.02	262.02	29.746	6
2022-04-26	254.25	258.51	254.25	255.00	28.949	2,064
2022-04-25	250.98	250.98	250.98	250.98	28.493	210
2022-04-22	250.30	250.30	250.30	250.30	28.416	2,124
2022-04-20	245.22	246.00	244.80	246.00	27.927	108
2022-04-19	245.26	245.26	245.26	245.26	27.843	144
2022-04-18	246.25	246.25	246.25	246.25	27.956	138
2022-04-14	247.05	247.05	247.05	247.05	28.047	60
2022-04-13	248.76	248.76	248.76	248.76	28.241	18
2022-04-12	251.22	251.22	250.01	250.01	28.383	12
2022-04-11	253.50	253.50	253.50	253.50	28.779	72
2022-04-08	255.15	255.15	255.15	255.15	28.966	60
2022-04-07	252.17	253.25	252.17	253.25	28.751	96
2022-04-06	250.27	250.27	250.27	250.27	28.412	126
2022-04-05	249.00	249.00	249.00	249.00	28.268	144
2022-04-04	247.75	247.75	247.75	247.75	28.126	330
2022-04-01	257.36	257.36	257.36	257.36	29.217	0
2022-03-31	256.83	257.36	256.83	257.36	29.217	42
2022-03-30	258.71	259.74	258.71	259.74	29.487	48

← NewerPage 19 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.