Chubb Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	212.18	212.68	211.68	212.65	201.76	353,561
2023-02-27	210.91	213.40	210.91	211.95	201.10	37,406
2023-02-24	208.18	208.69	207.82	208.69	198.01	404
2023-02-23	211.35	211.47	208.92	210.14	199.38	9,212
2023-02-22	208.96	209.54	208.75	209.51	198.78	765
2023-02-21	209.05	209.48	208.21	208.44	197.77	545
2023-02-17	209.65	210.94	209.55	210.53	199.75	730
2023-02-16	211.78	211.88	210.79	210.79	200.00	17,026
2023-02-15	212.25	212.67	211.93	212.26	201.39	341
2023-02-14	215.09	215.57	214.15	214.41	203.43	1,419
2023-02-13	214.81	215.83	214.72	215.30	204.28	501
2023-02-10	213.75	214.91	213.46	214.80	203.80	272
2023-02-09	216.64	217.31	215.21	215.23	204.21	9,366
2023-02-08	214.23	217.50	214.23	217.50	206.37	704
2023-02-07	212.13	214.75	211.98	213.73	202.79	10,137
2023-02-06	210.25	213.19	209.40	212.70	201.81	725
2023-02-03	211.02	211.26	208.50	208.56	197.88	334
2023-02-02	211.99	211.99	201.93	211.88	201.03	1,803
2023-02-01	219.71	219.71	214.34	214.34	203.36	725
2023-01-31	227.00	227.00	225.14	226.07	214.49	1,238
2023-01-30	227.33	227.33	225.66	225.66	214.10	37,100
2023-01-27	229.82	229.91	227.57	227.78	216.12	278
2023-01-26	229.65	230.65	229.15	230.65	218.84	4,222
2023-01-25	229.23	230.55	228.81	230.55	218.74	820
2023-01-24	222.86	227.73	222.85	227.73	216.07	377
2023-01-23	220.72	223.03	220.72	222.26	210.88	515
2023-01-20	218.47	219.47	217.67	219.47	208.23	920
2023-01-19	220.75	220.91	218.47	218.54	207.35	4,276
2023-01-18	223.61	224.39	223.61	224.39	212.90	379
2023-01-17	227.77	227.77	224.50	224.50	213.01	5,751
2023-01-13	224.49	227.82	224.09	227.40	215.76	746
2023-01-12	224.60	225.74	223.69	225.74	214.18	490
2023-01-11	225.45	225.45	223.72	223.72	212.27	1,509
2023-01-10	224.11	224.11	224.11	224.11	212.64	137
2023-01-09	227.10	227.10	226.93	227.04	215.41	35
2023-01-06	225.48	228.28	225.10	228.28	216.59	102
2023-01-05	224.70	224.70	222.93	222.93	211.51	388
2023-01-04	224.14	224.58	223.33	224.39	212.90	749
2023-01-03	220.60	220.60	218.25	218.29	207.11	353,542
2022-12-29	221.98	222.86	221.98	222.79	211.38	1,439
2022-12-28	221.14	221.47	221.11	221.43	210.09	163
2022-12-23	217.37	219.23	217.37	219.23	208.00	182
2022-12-22	218.76	218.76	215.48	215.48	204.45	198,262
2022-12-21	216.59	217.64	216.31	217.64	206.50	101
2022-12-20	214.44	215.92	214.32	214.74	203.74	9,827
2022-12-19	211.68	213.30	211.68	211.94	201.09	270
2022-12-16	211.74	211.92	209.28	209.28	198.56	352
2022-12-15	214.00	214.00	213.08	213.08	202.17	44
2022-12-14	218.37	219.97	218.37	219.38	207.36	159
2022-12-13	217.80	217.83	216.02	217.08	205.19	936
2022-12-12	217.12	217.12	215.97	216.10	204.26	812
2022-12-09	219.53	219.53	217.96	217.96	206.02	214
2022-12-08	217.60	218.48	217.60	218.32	206.36	368,051
2022-12-07	217.70	219.37	217.70	219.17	207.16	202
2022-12-06	215.97	217.15	215.97	217.13	205.23	325
2022-12-05	218.04	218.90	215.99	215.99	204.16	875
2022-12-02	217.80	218.77	216.39	218.77	206.78	255
2022-12-01	221.21	221.21	217.67	217.67	205.74	411
2022-11-30	215.69	217.16	215.69	217.16	205.26	392
2022-11-29	215.55	216.83	215.55	216.83	204.95	56

← NewerPage 16 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.