Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	188.11	190.63	187.59	189.59	180.72	2,301,505
2023-03-17	192.47	195.33	186.65	186.80	178.06	4,798,586
2023-03-16	185.09	192.14	184.29	191.86	182.88	2,403,430
2023-03-15	189.42	191.09	185.27	187.40	177.84	2,654,367
2023-03-14	195.61	196.53	192.02	194.01	184.11	2,953,558
2023-03-13	195.00	195.82	190.22	191.98	182.18	2,254,126
2023-03-10	198.50	200.86	197.54	198.40	188.28	2,483,875
2023-03-09	203.88	204.06	197.65	198.87	188.72	1,520,740
2023-03-08	206.80	207.78	201.85	203.37	192.99	1,286,412
2023-03-07	208.39	208.39	205.56	206.80	196.25	1,367,820
2023-03-06	207.85	208.63	207.50	208.06	197.44	2,481,766
2023-03-03	208.53	209.11	206.44	207.10	196.53	1,917,384
2023-03-02	208.66	209.40	206.91	208.40	197.77	1,509,722
2023-03-01	210.01	211.61	209.26	209.50	198.81	1,862,096
2023-02-28	211.55	213.85	210.96	211.02	200.25	2,017,643
2023-02-27	211.83	213.57	211.36	211.68	200.88	2,550,015
2023-02-24	207.26	211.04	207.26	210.91	200.15	1,996,058
2023-02-23	210.14	211.65	207.06	208.60	197.96	1,278,827
2023-02-22	209.58	211.31	208.61	209.86	199.15	1,191,119
2023-02-21	209.89	210.30	207.24	208.77	198.12	1,595,604
2023-02-17	210.25	211.63	209.10	210.61	199.86	1,689,469
2023-02-16	211.88	212.82	210.06	210.26	199.53	1,415,921
2023-02-15	212.26	213.36	211.75	212.95	202.09	1,598,766
2023-02-14	215.43	216.02	213.00	213.32	202.44	1,596,219
2023-02-13	214.56	216.58	214.14	215.50	204.50	1,500,065
2023-02-10	213.73	215.15	213.20	214.69	203.74	1,749,309
2023-02-09	216.24	217.50	213.29	213.41	202.52	1,775,397
2023-02-08	213.78	218.05	213.01	215.35	204.36	2,287,163
2023-02-07	212.27	216.06	211.56	215.15	204.17	1,760,475
2023-02-06	210.04	214.42	209.00	213.85	202.94	2,194,443
2023-02-03	211.02	211.82	208.25	209.84	199.13	2,874,332
2023-02-02	211.88	212.51	201.73	210.17	199.45	4,027,595
2023-02-01	217.61	220.98	212.29	213.44	202.55	3,971,257
2023-01-31	226.78	227.55	224.51	227.49	215.88	2,385,676
2023-01-30	227.33	228.21	224.87	226.07	214.54	1,711,596
2023-01-27	230.86	231.37	227.02	227.33	215.73	1,493,635
2023-01-26	229.77	231.21	228.68	231.11	219.32	1,054,404
2023-01-25	227.49	230.82	227.00	229.77	218.05	1,640,183
2023-01-24	223.33	229.55	202.67	228.35	216.70	1,532,968
2023-01-23	220.74	223.81	220.35	223.59	212.18	1,754,718
2023-01-20	219.86	220.65	217.55	220.43	209.18	1,464,747
2023-01-19	220.78	221.21	217.70	219.25	208.06	1,530,235
2023-01-18	224.24	224.94	220.54	220.57	209.32	1,439,088
2023-01-17	227.77	227.77	223.89	224.63	213.17	2,367,083
2023-01-13	224.48	227.87	223.58	227.19	215.60	1,081,202
2023-01-12	224.53	226.85	223.00	225.60	214.09	1,026,221
2023-01-11	224.82	225.71	223.59	224.61	213.15	1,480,583
2023-01-10	223.91	225.48	223.07	224.77	213.30	1,189,173
2023-01-09	226.60	227.86	223.36	223.51	212.11	1,778,543
2023-01-06	225.03	230.27	224.30	228.86	217.18	1,815,433
2023-01-05	224.25	225.80	221.22	223.56	212.15	1,542,480
2023-01-04	221.91	225.26	221.35	224.40	212.95	1,856,915
2023-01-03	220.00	221.24	217.59	220.77	209.51	1,804,374
2022-12-30	221.18	221.98	218.89	220.60	209.34	1,227,316
2022-12-29	220.77	223.05	219.70	222.08	210.75	1,268,519
2022-12-28	221.28	222.33	219.78	219.82	208.60	1,370,550
2022-12-27	219.80	221.77	219.43	220.90	209.63	1,468,676
2022-12-23	217.70	219.71	217.08	219.65	208.44	847,974
2022-12-22	216.73	219.32	215.00	217.39	206.30	1,199,031
2022-12-21	216.12	218.82	215.30	218.76	207.60	1,275,675

← NewerPage 16 of 79 · 4,730 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.