Chubb Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	190.09	190.46	189.25	189.48	180.58	304,002
2023-05-26	190.63	190.87	188.70	188.70	179.83	1,324
2023-05-25	192.45	192.50	189.70	190.50	181.55	955
2023-05-24	196.08	196.08	195.09	195.39	186.21	3,284
2023-05-23	198.97	198.97	197.65	197.82	188.53	193
2023-05-22	200.54	200.54	197.98	197.98	188.68	7
2023-05-19	202.19	202.19	201.14	201.14	191.69	150
2023-05-18	198.16	199.65	197.99	199.56	190.18	51
2023-05-17	200.18	200.75	199.48	200.75	191.32	96
2023-05-16	200.21	200.29	200.21	200.29	190.88	56
2023-05-15	201.00	201.00	198.88	198.88	189.54	138
2023-05-12	202.75	202.75	199.82	199.82	190.43	19,055
2023-05-11	199.87	200.44	199.48	200.04	190.64	83
2023-05-10	201.98	201.98	200.58	201.00	191.56	327
2023-05-09	200.33	202.28	200.33	202.28	192.77	80
2023-05-05	196.80	199.85	196.80	198.81	189.47	332
2023-05-04	195.82	195.82	194.97	195.70	186.51	548
2023-05-03	201.05	201.05	199.11	199.13	189.78	3,981
2023-05-02	201.61	201.61	197.32	198.01	188.71	313
2023-04-28	198.62	201.99	198.62	201.74	192.26	452
2023-04-27	198.29	198.42	197.41	198.03	188.73	1,678
2023-04-26	203.12	203.54	197.39	200.00	190.60	2,934
2023-04-25	200.23	200.91	200.22	200.91	191.47	769
2023-04-24	201.34	201.99	201.07	201.64	192.17	867
2023-04-21	202.11	202.11	199.17	200.54	191.12	4,066
2023-04-20	204.34	205.00	203.10	203.25	193.70	259
2023-04-19	204.52	204.98	203.58	204.12	194.53	347
2023-04-18	199.28	200.15	198.91	200.15	190.75	279
2023-04-17	194.81	196.43	194.81	196.43	187.20	560
2023-04-14	200.81	200.81	197.20	197.20	187.93	293
2023-04-13	197.41	199.19	197.14	199.00	189.65	582
2023-04-12	198.50	199.47	198.17	198.91	189.56	346
2023-04-11	196.01	198.43	196.01	198.24	188.92	468
2023-04-06	197.17	197.89	196.58	196.58	187.35	310
2023-04-05	194.54	196.93	194.32	196.31	187.09	436
2023-04-04	197.47	197.47	195.01	195.01	185.85	16,417
2023-04-03	194.94	196.61	194.94	196.48	187.25	270
2023-03-31	194.76	195.09	194.76	194.85	185.69	1,298
2023-03-30	193.48	193.48	192.29	192.29	183.26	216
2023-03-29	189.56	192.78	189.56	192.78	183.72	304,069
2023-03-28	189.28	190.05	188.80	188.80	179.93	355
2023-03-27	188.75	189.80	187.61	189.80	180.88	701
2023-03-24	184.75	184.80	184.10	184.10	175.46	115
2023-03-23	189.99	189.99	187.64	187.64	178.82	696
2023-03-22	195.29	195.29	192.17	192.17	183.14	215,782
2023-03-21	194.08	194.91	193.79	194.08	184.96	851
2023-03-20	188.11	190.42	187.78	190.42	181.48	1,303
2023-03-17	195.33	195.33	186.89	186.89	178.11	173,466
2023-03-16	185.47	190.18	185.27	190.18	181.24	979
2023-03-15	188.72	190.68	185.73	187.35	177.76	1,923
2023-03-14	195.75	195.75	192.43	193.69	183.77	577
2023-03-13	194.79	195.10	190.45	193.66	183.74	1,132
2023-03-10	198.29	200.26	198.26	198.30	188.14	631
2023-03-09	203.38	203.41	200.64	200.64	190.37	609
2023-03-08	206.78	207.13	202.09	202.09	191.74	560
2023-03-07	207.59	208.14	206.21	206.21	195.65	401
2023-03-06	208.07	208.13	207.78	207.84	197.20	339
2023-03-03	207.86	208.23	206.63	206.87	196.28	939
2023-03-02	208.87	209.10	207.94	209.10	198.39	348
2023-03-01	211.02	211.37	210.21	211.37	200.55	198,882

← NewerPage 15 of 17 · 993 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.