Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	191.70	192.43	188.59	188.84	180.00	2,652,773
2023-06-13	191.97	194.36	191.22	191.89	182.91	2,551,226
2023-06-12	190.80	191.53	189.48	190.55	181.63	1,949,654
2023-06-09	190.13	192.24	188.75	191.15	182.20	2,500,498
2023-06-08	192.65	192.88	190.64	191.60	182.63	1,917,114
2023-06-07	191.28	193.31	189.49	192.59	183.58	1,570,553
2023-06-06	190.64	191.95	190.09	191.62	182.65	1,943,731
2023-06-05	193.16	193.40	191.21	191.32	182.37	1,288,760
2023-06-02	188.41	193.26	188.29	192.36	183.36	1,683,483
2023-06-01	187.13	188.37	185.07	187.70	178.92	1,560,531
2023-05-31	189.67	190.10	185.61	185.80	177.10	5,838,756
2023-05-30	190.27	191.01	188.99	190.10	181.20	1,288,390
2023-05-26	190.63	191.10	188.51	190.09	181.19	2,618,228
2023-05-25	192.80	193.00	189.68	190.59	181.67	2,243,367
2023-05-24	196.08	196.50	193.90	194.07	184.99	1,784,883
2023-05-23	198.10	199.20	196.39	196.44	187.25	1,568,472
2023-05-22	200.19	201.06	197.21	198.20	188.92	1,952,856
2023-05-19	202.08	202.60	200.21	201.18	191.76	1,670,442
2023-05-18	199.47	200.76	197.71	200.64	191.25	1,504,595
2023-05-17	200.60	201.54	198.61	198.93	189.62	1,386,523
2023-05-16	200.14	200.50	198.52	199.60	190.26	1,220,219
2023-05-15	200.65	201.00	198.43	200.05	190.69	995,320
2023-05-12	202.75	203.46	199.00	200.27	190.90	932,689
2023-05-11	199.87	201.75	199.02	201.39	191.97	1,746,514
2023-05-10	201.79	202.63	199.09	200.47	191.09	1,001,664
2023-05-09	199.60	202.40	198.91	201.48	192.05	1,131,247
2023-05-08	200.02	200.56	198.44	199.66	190.32	1,332,397
2023-05-05	198.00	200.35	196.92	198.93	189.62	1,395,798
2023-05-04	197.27	197.62	194.33	195.47	186.32	1,346,002
2023-05-03	201.05	201.20	197.61	197.78	188.52	1,283,621
2023-05-02	201.24	201.62	197.06	200.50	191.12	1,708,257
2023-05-01	201.25	204.08	200.62	202.14	192.68	1,264,347
2023-04-28	198.62	202.62	198.57	201.56	192.13	2,035,412
2023-04-27	197.64	199.54	197.01	199.03	189.72	2,089,589
2023-04-26	202.01	204.33	196.61	198.37	189.09	2,219,572
2023-04-25	199.71	201.37	199.49	201.18	191.76	1,513,890
2023-04-24	201.27	202.79	200.29	200.57	191.18	995,117
2023-04-21	202.65	202.90	198.60	201.19	191.77	1,812,870
2023-04-20	203.95	205.25	202.87	203.96	194.41	1,271,826
2023-04-19	203.99	205.72	203.26	204.50	194.93	1,620,050
2023-04-18	199.14	202.01	198.42	201.69	192.25	1,867,710
2023-04-17	195.78	198.24	194.79	198.21	188.93	2,182,957
2023-04-14	200.56	201.11	194.68	195.78	186.62	1,415,104
2023-04-13	196.86	200.60	196.78	200.12	190.75	1,218,748
2023-04-12	198.30	200.42	197.74	199.23	189.91	1,507,990
2023-04-11	196.67	198.74	195.60	198.08	188.81	1,631,484
2023-04-10	197.08	197.95	195.14	196.03	186.86	946,195
2023-04-06	197.16	198.34	195.73	196.80	187.59	1,248,251
2023-04-05	194.32	197.23	194.32	195.99	186.82	1,227,351
2023-04-04	197.32	198.27	193.64	195.46	186.31	1,110,733
2023-04-03	194.45	197.45	194.45	196.68	187.48	1,802,916
2023-03-31	195.04	195.70	193.24	194.18	185.09	1,989,196
2023-03-30	193.55	194.09	191.15	193.42	184.37	996,687
2023-03-29	191.73	193.50	191.21	193.26	184.22	1,633,754
2023-03-28	188.12	190.52	187.52	189.56	180.69	1,316,802
2023-03-27	189.10	190.75	187.42	188.92	180.08	1,975,506
2023-03-24	184.00	186.74	183.40	186.55	177.82	1,855,102
2023-03-23	190.32	190.51	184.97	186.01	177.30	1,763,118
2023-03-22	195.20	195.85	190.00	190.04	181.15	1,406,704
2023-03-21	193.19	195.21	191.80	194.29	185.20	2,260,175

← NewerPage 15 of 21 · 1,255 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.