Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	228.45	230.40	227.51	228.12	219.34	2,164,584
2023-12-01	228.34	229.71	227.73	228.66	219.86	1,576,029
2023-11-30	225.00	230.30	224.51	229.43	220.60	5,225,942
2023-11-29	223.94	225.91	223.32	225.08	216.41	2,326,602
2023-11-28	227.94	228.05	224.69	224.99	216.33	1,374,545
2023-11-27	227.51	228.61	227.04	228.35	219.56	1,373,596
2023-11-24	227.40	228.96	226.45	227.04	218.30	782,510
2023-11-22	224.55	227.46	224.12	226.67	217.94	1,302,860
2023-11-21	224.58	226.41	223.26	225.29	216.62	1,366,344
2023-11-20	222.00	224.25	221.27	223.16	214.57	1,406,639
2023-11-17	222.00	223.91	221.52	222.63	214.06	1,503,627
2023-11-16	219.73	223.08	219.03	222.00	213.45	1,680,294
2023-11-15	219.55	220.53	216.26	218.22	209.82	2,424,967
2023-11-14	220.25	221.11	216.75	219.55	211.10	2,597,752
2023-11-13	222.96	224.29	221.31	222.00	213.45	1,351,521
2023-11-10	220.17	222.61	218.84	222.44	213.88	2,492,245
2023-11-09	219.64	220.45	218.45	218.83	210.41	1,529,555
2023-11-08	219.69	220.94	217.40	219.01	210.58	1,279,534
2023-11-07	219.13	220.17	218.59	218.94	210.51	1,200,502
2023-11-06	219.91	219.95	217.66	219.55	211.10	1,409,476
2023-11-03	219.64	219.99	216.44	218.79	210.37	2,010,058
2023-11-02	219.48	221.40	215.54	218.60	210.18	3,388,567
2023-11-01	215.88	221.65	215.31	220.31	211.83	2,233,071
2023-10-31	215.05	215.67	212.82	214.62	206.36	3,328,182
2023-10-30	210.25	214.37	210.25	213.70	205.47	2,457,674
2023-10-27	211.36	212.24	207.46	208.55	200.52	1,881,039
2023-10-26	216.87	217.54	212.37	213.09	204.89	2,522,149
2023-10-25	214.99	218.50	211.26	215.65	207.35	2,927,826
2023-10-24	207.47	211.74	207.47	211.44	203.30	2,495,615
2023-10-23	206.75	207.81	205.64	206.52	198.57	1,366,270
2023-10-20	209.40	211.42	207.28	207.99	199.98	1,371,966
2023-10-19	215.13	215.86	209.94	210.55	202.44	1,818,839
2023-10-18	216.25	218.70	214.70	215.16	206.88	1,672,606
2023-10-17	214.51	216.91	214.15	216.13	207.81	1,120,565
2023-10-16	212.00	215.46	212.00	214.02	205.78	1,286,395
2023-10-13	209.72	212.74	209.72	210.94	202.82	1,601,156
2023-10-12	210.99	211.84	208.41	209.34	201.28	1,450,734
2023-10-11	209.54	210.40	208.21	210.18	202.09	1,759,599
2023-10-10	210.86	211.32	208.04	209.67	201.60	1,526,246
2023-10-09	209.68	210.65	208.91	210.49	202.39	1,233,570
2023-10-06	210.45	211.22	209.04	209.55	201.48	1,466,816
2023-10-05	208.83	211.50	207.31	210.76	202.65	1,619,933
2023-10-04	204.98	207.85	204.15	207.67	199.67	1,788,359
2023-10-03	206.19	206.29	204.17	204.91	197.02	1,483,495
2023-10-02	206.99	207.36	205.50	206.40	198.45	1,479,656
2023-09-29	212.00	212.04	206.93	208.18	200.17	1,716,304
2023-09-28	212.53	213.26	211.86	212.27	204.10	1,058,700
2023-09-27	212.17	212.70	209.51	211.63	203.48	1,551,405
2023-09-26	211.77	213.24	211.02	211.97	203.81	1,361,209
2023-09-25	211.74	212.76	211.07	212.23	204.06	1,029,372
2023-09-22	212.35	214.57	212.35	213.08	204.88	1,232,976
2023-09-21	213.52	214.86	212.34	212.49	204.31	1,465,203
2023-09-20	215.00	216.10	213.58	213.76	205.53	2,128,237
2023-09-19	214.75	215.12	212.51	214.27	206.02	1,936,588
2023-09-18	212.20	214.38	210.99	214.11	205.87	1,565,377
2023-09-15	211.35	212.44	210.44	212.20	204.03	3,846,048
2023-09-14	210.24	212.38	209.30	211.98	203.82	1,883,289
2023-09-13	209.60	209.99	208.10	209.87	200.96	1,637,706
2023-09-12	206.82	209.77	206.26	208.29	199.45	1,581,008
2023-09-11	205.50	207.40	205.02	206.35	197.59	1,257,154

← NewerPage 13 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-03-03	959692:319897

Dividends

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

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