Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 204.02 | 206.50 | 203.99 | 204.67 | 195.98 | 1,779,131 |
| 2023-09-07 | 202.66 | 205.82 | 202.55 | 204.02 | 195.36 | 1,662,489 |
| 2023-09-06 | 199.43 | 202.52 | 198.67 | 201.94 | 193.37 | 1,736,320 |
| 2023-09-05 | 202.48 | 203.13 | 199.73 | 200.06 | 191.57 | 1,787,130 |
| 2023-09-01 | 202.56 | 204.35 | 202.22 | 203.29 | 194.66 | 1,247,613 |
| 2023-08-31 | 202.54 | 202.60 | 200.18 | 200.87 | 192.35 | 1,763,186 |
| 2023-08-30 | 201.93 | 203.10 | 200.94 | 201.76 | 193.20 | 1,392,026 |
| 2023-08-29 | 201.50 | 202.00 | 199.32 | 201.93 | 193.36 | 1,138,572 |
| 2023-08-28 | 201.88 | 202.68 | 199.93 | 200.77 | 192.25 | 1,147,823 |
| 2023-08-25 | 201.58 | 203.19 | 200.44 | 201.63 | 193.07 | 1,228,391 |
| 2023-08-24 | 200.70 | 203.38 | 200.52 | 201.17 | 192.63 | 922,331 |
| 2023-08-23 | 199.58 | 201.34 | 199.58 | 201.28 | 192.74 | 1,391,006 |
| 2023-08-22 | 199.19 | 200.43 | 198.49 | 199.10 | 190.65 | 1,254,611 |
| 2023-08-21 | 200.24 | 200.95 | 198.10 | 200.05 | 191.56 | 1,965,207 |
| 2023-08-18 | 199.41 | 200.93 | 198.93 | 199.90 | 191.42 | 1,303,791 |
| 2023-08-17 | 203.00 | 203.73 | 199.50 | 200.04 | 191.55 | 1,550,814 |
| 2023-08-16 | 199.28 | 202.89 | 199.21 | 202.03 | 193.46 | 1,444,176 |
| 2023-08-15 | 200.17 | 200.92 | 198.70 | 199.37 | 190.91 | 1,321,610 |
| 2023-08-14 | 202.51 | 202.56 | 200.53 | 201.67 | 193.11 | 1,891,162 |
| 2023-08-11 | 201.10 | 202.82 | 200.67 | 201.77 | 193.21 | 1,328,195 |
| 2023-08-10 | 203.16 | 205.23 | 201.01 | 201.61 | 193.05 | 1,717,124 |
| 2023-08-09 | 200.68 | 202.95 | 200.13 | 201.00 | 192.47 | 1,654,875 |
| 2023-08-08 | 201.69 | 202.17 | 200.12 | 201.08 | 192.55 | 1,571,447 |
| 2023-08-07 | 202.27 | 205.07 | 201.87 | 203.02 | 194.40 | 1,317,956 |
| 2023-08-04 | 202.51 | 204.12 | 200.71 | 200.92 | 192.39 | 1,489,124 |
| 2023-08-03 | 205.22 | 205.35 | 202.66 | 202.90 | 194.29 | 1,485,981 |
| 2023-08-02 | 203.03 | 207.30 | 202.95 | 205.55 | 196.83 | 1,564,089 |
| 2023-08-01 | 205.19 | 206.48 | 203.07 | 203.22 | 194.60 | 1,241,624 |
| 2023-07-31 | 205.42 | 206.46 | 203.24 | 204.41 | 195.74 | 2,164,236 |
| 2023-07-28 | 211.95 | 211.95 | 205.60 | 205.98 | 197.24 | 2,260,175 |
| 2023-07-27 | 207.00 | 211.98 | 206.02 | 211.20 | 202.24 | 4,022,359 |
| 2023-07-26 | 206.11 | 208.99 | 203.58 | 205.89 | 197.15 | 2,890,947 |
| 2023-07-25 | 200.05 | 200.39 | 195.36 | 195.52 | 187.22 | 1,906,426 |
| 2023-07-24 | 199.68 | 202.39 | 199.19 | 200.54 | 192.03 | 1,579,116 |
| 2023-07-21 | 200.20 | 200.70 | 198.32 | 199.81 | 191.33 | 1,804,854 |
| 2023-07-20 | 195.19 | 199.62 | 194.37 | 199.39 | 190.93 | 2,655,417 |
| 2023-07-19 | 193.79 | 194.49 | 192.67 | 193.19 | 184.99 | 1,909,907 |
| 2023-07-18 | 191.40 | 194.02 | 191.30 | 193.00 | 184.81 | 1,998,539 |
| 2023-07-17 | 188.33 | 193.22 | 188.27 | 191.67 | 183.54 | 1,740,056 |
| 2023-07-14 | 189.53 | 189.57 | 186.52 | 188.33 | 180.34 | 2,514,283 |
| 2023-07-13 | 188.44 | 190.70 | 188.00 | 190.00 | 181.94 | 1,657,214 |
| 2023-07-12 | 192.94 | 193.69 | 189.33 | 190.28 | 182.20 | 2,024,224 |
| 2023-07-11 | 187.90 | 192.20 | 187.77 | 192.11 | 183.96 | 1,380,359 |
| 2023-07-10 | 191.53 | 192.88 | 187.89 | 188.09 | 180.11 | 1,253,912 |
| 2023-07-07 | 190.04 | 194.00 | 190.04 | 191.53 | 183.40 | 1,733,978 |
| 2023-07-06 | 190.22 | 192.53 | 189.27 | 192.21 | 184.05 | 1,353,370 |
| 2023-07-05 | 190.87 | 191.31 | 188.27 | 191.12 | 183.01 | 1,095,419 |
| 2023-07-03 | 191.87 | 193.14 | 190.68 | 192.30 | 184.14 | 499,430 |
| 2023-06-30 | 190.13 | 192.94 | 189.48 | 192.56 | 184.39 | 2,117,937 |
| 2023-06-29 | 184.29 | 189.32 | 183.71 | 189.10 | 181.07 | 2,016,172 |
| 2023-06-28 | 189.25 | 189.25 | 184.51 | 184.92 | 177.07 | 2,679,964 |
| 2023-06-27 | 190.87 | 192.08 | 189.74 | 189.75 | 181.70 | 1,666,699 |
| 2023-06-26 | 192.71 | 193.99 | 189.40 | 190.78 | 182.68 | 1,649,204 |
| 2023-06-23 | 194.31 | 195.14 | 193.01 | 193.24 | 185.04 | 2,067,282 |
| 2023-06-22 | 194.99 | 195.23 | 192.51 | 195.14 | 186.86 | 1,493,631 |
| 2023-06-21 | 192.83 | 195.18 | 191.62 | 193.92 | 185.69 | 1,656,316 |
| 2023-06-20 | 194.01 | 195.33 | 192.45 | 193.27 | 185.07 | 2,321,036 |
| 2023-06-16 | 192.40 | 195.85 | 191.95 | 194.94 | 186.67 | 3,378,583 |
| 2023-06-15 | 188.02 | 193.00 | 188.00 | 191.26 | 183.14 | 2,631,689 |
| 2023-06-14 | 191.70 | 192.43 | 188.59 | 188.84 | 180.00 | 2,652,773 |
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.