Chubb Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	199.55	199.55	198.52	198.52	190.04	34
2023-08-21	200.26	200.36	198.33	198.46	189.99	23
2023-08-18	200.18	200.75	199.62	199.62	191.10	155
2023-08-17	203.08	203.10	202.15	202.15	193.52	58
2023-08-16	200.07	202.71	200.07	202.71	194.06	131
2023-08-15	200.41	200.41	199.77	200.27	191.72	64
2023-08-14	201.71	201.71	201.71	201.71	193.10	6
2023-08-11	201.30	202.30	200.66	202.29	193.65	717
2023-08-10	204.02	204.02	203.35	203.35	194.67	147
2023-08-09	201.18	202.62	200.96	201.94	193.32	1,097
2023-08-08	202.06	202.06	200.61	200.94	192.36	1,897
2023-08-07	202.60	204.45	202.27	204.45	195.72	16,044
2023-08-04	202.99	203.89	202.89	202.93	194.27	40
2023-08-03	205.45	205.45	203.45	204.03	195.32	540
2023-08-02	203.12	205.11	203.12	204.94	196.19	204
2023-08-01	205.28	205.44	203.56	203.86	195.16	81
2023-07-31	204.84	206.19	203.36	203.36	194.68	351
2023-07-28	209.02	209.64	206.36	207.47	198.62	601
2023-07-27	207.26	211.51	207.25	210.80	201.80	2,570
2023-07-26	204.94	208.77	204.94	207.52	198.67	338
2023-07-25	197.50	197.58	196.67	196.77	188.37	125
2023-07-24	199.62	199.62	199.62	199.62	191.10	2
2023-07-21	200.83	200.83	199.24	199.99	191.46	389
2023-07-20	195.45	197.10	195.36	196.13	187.75	794
2023-07-19	193.02	194.07	192.70	193.80	185.53	933
2023-07-18	192.32	193.84	192.04	192.95	184.71	423
2023-07-17	188.33	193.02	188.33	193.02	184.78	623
2023-07-14	189.39	189.39	186.64	188.93	180.86	561
2023-07-13	188.85	190.53	188.44	189.82	181.71	24,915
2023-07-12	192.37	193.37	190.68	191.00	182.85	2,568
2023-07-11	188.16	191.09	188.16	191.09	182.93	753
2023-07-10	192.15	192.15	192.15	192.15	183.95	5
2023-07-07	190.04	192.74	190.04	191.92	183.72	625
2023-07-06	190.22	191.46	190.01	191.46	183.29	340
2023-07-05	190.93	191.00	188.52	189.98	181.87	540
2023-07-03	191.72	192.99	190.91	192.30	184.09	2,072
2023-06-30	190.13	191.61	189.64	191.49	183.32	2,432
2023-06-29	185.55	188.37	185.55	188.32	180.28	543
2023-06-28	189.46	189.46	184.56	184.56	176.68	1,830
2023-06-27	190.67	191.84	190.67	191.47	183.30	1,980
2023-06-26	193.99	193.99	189.95	189.95	181.84	107
2023-06-23	194.00	194.60	193.71	193.71	185.45	2,459
2023-06-22	192.83	194.72	192.64	192.64	184.42	78,175
2023-06-21	192.13	194.46	191.94	193.94	185.67	899
2023-06-20	193.81	194.04	192.68	193.93	185.65	3,606
2023-06-19	192.40	192.40	192.40	192.40	184.19	8
2023-06-16	191.26	195.03	191.26	195.03	186.71	104,601
2023-06-15	188.44	192.14	188.32	191.91	183.72	753
2023-06-14	191.84	191.86	190.59	191.70	182.69	22,579
2023-06-13	191.74	194.22	191.74	192.55	183.50	782
2023-06-12	190.80	190.80	189.93	190.04	181.11	185
2023-06-09	190.69	191.96	189.53	191.70	182.69	158
2023-06-08	192.31	192.31	191.22	191.36	182.37	447
2023-06-07	191.13	192.59	189.81	192.30	183.26	1,414
2023-06-06	190.68	191.19	190.27	191.02	182.05	380
2023-06-05	193.16	193.16	192.01	192.01	182.99	517
2023-06-02	187.70	192.08	187.70	192.08	183.05	85,710
2023-06-01	187.13	187.13	185.61	186.45	177.69	93
2023-05-31	189.67	189.92	186.68	186.89	178.11	749
2023-05-30	190.09	190.46	189.25	189.48	180.58	304,002

← NewerPage 14 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.