Chubb Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	216.13	216.13	215.08	216.08	204.24	16,117
2022-11-25	214.74	216.09	214.74	216.09	204.25	224
2022-11-23	213.79	214.12	213.54	213.54	201.84	292
2022-11-22	211.72	211.83	210.38	210.38	198.85	9,082
2022-11-18	211.68	211.68	209.23	209.23	197.76	486
2022-11-17	206.65	209.10	206.65	209.10	197.65	1,126
2022-11-16	207.56	207.56	207.56	207.56	196.18	2
2022-11-15	204.99	205.81	204.99	205.81	194.53	1
2022-11-14	206.83	208.33	206.83	208.13	196.72	1,200
2022-11-11	213.92	213.92	207.85	207.85	196.46	840
2022-11-10	215.04	215.04	211.28	211.68	200.08	221
2022-11-09	211.62	212.31	210.53	212.03	200.41	2,261
2022-11-08	209.58	213.23	209.39	213.23	201.55	5,196
2022-11-07	210.56	210.56	210.35	210.35	198.82	9,756
2022-11-04	210.50	210.92	210.50	210.92	199.36	140
2022-11-03	210.54	211.42	208.34	211.42	199.84	8,256
2022-11-02	212.99	214.05	212.39	214.05	202.32	24
2022-11-01	214.89	215.62	214.29	215.17	203.38	156
2022-10-31	212.59	214.89	212.59	214.89	203.11	12
2022-10-28	209.25	213.53	209.25	213.53	201.83	131
2022-10-27	208.16	210.02	207.33	208.84	197.39	447
2022-10-26	213.59	213.59	205.01	206.23	194.93	788
2022-10-25	203.38	203.38	199.06	199.06	188.15	45,280
2022-10-24	201.25	202.89	200.36	202.89	191.77	545
2022-10-21	194.52	194.52	193.34	193.34	182.75	3,419
2022-10-20	195.19	195.19	195.19	195.19	184.49	148
2022-10-17	190.94	192.31	190.58	190.87	180.42	820
2022-10-14	194.40	195.54	191.18	191.27	180.79	920
2022-10-13	182.68	188.16	181.79	187.62	177.34	1,310
2022-10-12	185.62	187.87	185.62	187.87	177.58	10,371
2022-10-11	185.16	186.10	185.16	186.10	175.90	20
2022-10-10	186.24	187.42	184.42	185.77	175.59	8,686
2022-10-07	187.93	188.82	185.78	186.88	176.64	10,910

← NewerPage 17 of 17 · 993 trading days

Stock splits

No stock splits on record.

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