Chubb Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	219.00	222.89	219.00	222.25	213.64	425
2023-11-15	219.55	219.55	217.06	219.34	210.85	2,126
2023-11-14	221.99	221.99	216.91	217.84	209.40	552
2023-11-13	221.85	224.14	221.58	221.58	213.00	20
2023-11-10	219.64	220.35	219.02	220.35	211.82	238
2023-11-09	220.00	220.00	219.06	219.71	211.20	246
2023-11-08	218.59	218.95	218.04	218.04	209.59	120
2023-11-07	219.05	219.82	218.49	219.07	210.59	203
2023-11-06	218.79	220.08	218.36	219.53	211.03	53,044
2023-11-03	219.99	219.99	217.98	219.02	210.54	179
2023-11-02	219.40	220.65	215.71	217.37	208.95	1,156
2023-11-01	215.88	221.44	215.24	221.30	212.73	256
2023-10-31	214.61	215.38	212.84	214.38	206.08	339
2023-10-30	209.53	213.47	209.53	213.47	205.20	768
2023-10-27	211.23	213.33	208.37	208.90	200.81	139
2023-10-26	217.40	217.41	214.31	214.31	206.01	211
2023-10-25	212.09	218.34	212.09	215.33	206.99	1,115
2023-10-24	207.82	210.80	207.10	210.26	202.12	734
2023-10-23	207.64	207.81	206.23	206.98	198.97	195
2023-10-20	211.66	211.66	207.82	209.16	201.06	339
2023-10-19	214.29	215.86	210.99	212.02	203.81	4,226
2023-10-18	216.50	218.43	215.61	216.02	207.65	326
2023-10-17	213.98	216.46	213.91	216.46	208.08	142
2023-10-16	212.00	215.40	211.96	213.72	205.44	50
2023-10-13	212.26	212.42	209.34	211.04	202.86	739
2023-10-12	211.98	211.98	209.29	209.51	201.40	323
2023-10-11	209.13	210.02	208.38	208.53	200.45	367
2023-10-10	210.75	210.94	208.24	210.02	201.89	1,138
2023-10-09	209.68	210.39	209.00	209.49	201.38	115
2023-10-06	210.08	210.87	209.68	210.39	202.24	1,357
2023-10-05	207.95	210.99	207.95	209.19	201.08	145
2023-10-04	205.59	207.46	204.53	205.95	197.97	3,322
2023-10-03	205.71	205.71	204.42	205.10	197.15	370
2023-10-02	207.16	207.18	205.57	206.21	198.22	707
2023-09-29	212.95	212.95	208.14	208.14	200.08	855
2023-09-28	212.17	212.95	212.17	212.74	204.50	18,487
2023-09-27	211.43	211.97	209.54	209.54	201.42	6,137
2023-09-26	211.56	212.99	211.56	212.46	204.24	187
2023-09-25	212.44	212.44	212.04	212.04	203.82	4
2023-09-22	213.41	213.91	213.18	213.79	205.51	356
2023-09-21	214.13	214.35	212.72	213.76	205.48	26
2023-09-20	214.52	215.81	214.48	215.81	207.45	327
2023-09-19	214.73	214.88	212.96	213.12	204.87	803
2023-09-18	211.94	214.25	211.13	214.13	205.84	541
2023-09-15	211.31	211.75	210.95	211.75	203.55	154
2023-09-14	210.74	211.53	210.62	211.53	203.34	291
2023-09-13	208.90	209.41	208.61	208.74	199.83	483
2023-09-12	207.00	209.66	206.72	209.01	200.09	126,430
2023-09-11	206.03	207.20	206.03	206.08	197.28	1,339
2023-09-08	204.27	206.14	204.02	205.79	197.01	339
2023-09-07	204.25	205.81	203.56	205.13	196.37	175
2023-09-06	199.55	201.15	199.19	201.13	192.54	304
2023-09-05	200.11	201.30	200.11	200.30	191.75	552
2023-09-01	202.76	203.82	202.76	203.38	194.69	188
2023-08-31	202.32	202.32	201.09	201.09	192.51	192
2023-08-30	201.63	202.41	201.46	201.66	193.05	89
2023-08-29	201.85	201.85	200.16	200.16	191.62	280
2023-08-25	201.59	202.69	200.88	202.69	194.04	370
2023-08-24	202.02	202.02	201.77	201.95	193.33	2,693
2023-08-23	200.60	200.60	200.31	200.59	192.03	2,538

← NewerPage 13 of 17 · 992 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	1.0200 CHF
2026-06-11	1.0200 CHF
2026-03-12	0.9700 CHF
2025-12-11	0.9700 CHF
2025-09-11	0.9700 CHF
2025-06-12	0.9700 CHF
2025-03-14	0.9100 CHF
2024-12-13	0.9100 CHF
2024-09-13	0.9100 CHF
2024-06-14	0.9100 CHF
2024-03-14	0.8600 CHF
2023-12-14	0.8600 CHF
2023-09-14	0.8600 CHF
2023-06-15	0.8600 CHF
2023-03-16	0.8300 CHF
2022-12-15	0.8300 CHF
2022-09-15	0.8300 CHF
2022-06-16	0.8300 CHF
2022-03-17	0.8000 CHF
2021-12-16	0.8000 CHF
2021-09-16	0.8000 CHF
2021-06-17	0.8000 CHF
2021-03-18	0.7800 CHF
2020-12-17	0.7800 CHF
2020-09-17	0.7800 CHF
2020-06-18	0.7800 CHF
2020-03-19	0.7500 CHF
2019-12-19	0.7500 CHF
2019-09-19	0.7500 CHF
2019-06-20	0.7500 CHF
2019-03-21	0.7300 CHF

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