Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 213.21 | 216.24 | 212.19 | 214.70 | 203.75 | 1,333,541 |
| 2022-12-19 | 211.75 | 214.90 | 210.85 | 211.96 | 201.15 | 1,156,708 |
| 2022-12-16 | 211.34 | 213.25 | 209.03 | 211.68 | 200.88 | 3,937,119 |
| 2022-12-15 | 213.92 | 214.94 | 211.33 | 212.77 | 201.91 | 3,117,356 |
| 2022-12-14 | 217.37 | 221.10 | 215.28 | 216.82 | 204.97 | 1,656,495 |
| 2022-12-13 | 220.00 | 220.02 | 215.10 | 217.04 | 205.18 | 2,063,509 |
| 2022-12-12 | 217.20 | 218.15 | 215.62 | 217.53 | 205.64 | 1,327,058 |
| 2022-12-09 | 219.24 | 219.72 | 217.22 | 217.33 | 205.45 | 1,356,915 |
| 2022-12-08 | 218.33 | 219.38 | 217.61 | 219.18 | 207.20 | 1,651,593 |
| 2022-12-07 | 216.80 | 220.13 | 216.20 | 217.60 | 205.71 | 1,762,391 |
| 2022-12-06 | 215.68 | 218.24 | 215.01 | 217.63 | 205.74 | 1,496,710 |
| 2022-12-05 | 217.55 | 219.08 | 214.25 | 215.43 | 203.66 | 2,214,621 |
| 2022-12-02 | 217.19 | 219.41 | 216.39 | 219.16 | 207.18 | 1,109,669 |
| 2022-12-01 | 222.00 | 222.00 | 216.91 | 218.32 | 206.39 | 1,746,102 |
| 2022-11-30 | 215.53 | 220.00 | 215.30 | 219.59 | 207.59 | 3,612,517 |
| 2022-11-29 | 215.60 | 217.14 | 214.74 | 216.68 | 204.84 | 1,270,765 |
| 2022-11-28 | 215.08 | 216.67 | 214.87 | 215.40 | 203.63 | 2,027,622 |
| 2022-11-25 | 215.00 | 216.59 | 214.66 | 216.23 | 204.41 | 639,352 |
| 2022-11-23 | 213.00 | 214.52 | 213.00 | 214.15 | 202.45 | 1,396,293 |
| 2022-11-22 | 211.40 | 213.38 | 210.86 | 213.02 | 201.38 | 1,302,892 |
| 2022-11-21 | 210.52 | 211.45 | 209.39 | 210.38 | 198.88 | 963,048 |
| 2022-11-18 | 211.49 | 212.19 | 208.23 | 210.14 | 198.65 | 1,444,174 |
| 2022-11-17 | 206.09 | 209.99 | 206.01 | 209.04 | 197.62 | 854,244 |
| 2022-11-16 | 206.76 | 207.79 | 205.25 | 207.28 | 195.95 | 1,144,062 |
| 2022-11-15 | 206.95 | 206.96 | 203.29 | 206.63 | 195.34 | 1,439,755 |
| 2022-11-14 | 206.83 | 209.27 | 205.04 | 205.10 | 193.89 | 1,555,637 |
| 2022-11-11 | 213.92 | 214.27 | 205.43 | 206.26 | 194.99 | 2,620,251 |
| 2022-11-10 | 215.04 | 215.06 | 209.85 | 211.91 | 200.33 | 2,436,597 |
| 2022-11-09 | 212.00 | 213.50 | 209.76 | 210.12 | 198.64 | 1,544,139 |
| 2022-11-08 | 211.02 | 213.57 | 209.02 | 212.41 | 200.80 | 1,384,380 |
| 2022-11-07 | 210.35 | 213.90 | 209.17 | 212.09 | 200.50 | 2,389,395 |
| 2022-11-04 | 211.00 | 212.18 | 207.03 | 209.16 | 197.73 | 1,864,177 |
| 2022-11-03 | 209.07 | 211.70 | 207.87 | 209.64 | 198.18 | 1,561,840 |
| 2022-11-02 | 212.39 | 215.17 | 210.17 | 210.54 | 199.03 | 2,227,197 |
| 2022-11-01 | 215.45 | 216.00 | 213.31 | 213.48 | 201.81 | 2,298,279 |
| 2022-10-31 | 212.59 | 215.50 | 211.94 | 214.89 | 203.15 | 2,559,633 |
| 2022-10-28 | 209.25 | 214.89 | 208.82 | 214.50 | 202.78 | 1,850,329 |
| 2022-10-27 | 206.24 | 210.21 | 205.61 | 207.53 | 196.19 | 2,061,334 |
| 2022-10-26 | 213.70 | 214.02 | 203.15 | 204.15 | 192.99 | 2,151,519 |
| 2022-10-25 | 200.47 | 201.63 | 198.66 | 201.43 | 190.42 | 1,968,004 |
| 2022-10-24 | 199.38 | 205.01 | 199.38 | 203.38 | 192.26 | 2,022,963 |
| 2022-10-21 | 192.79 | 197.97 | 191.59 | 197.79 | 186.98 | 1,529,012 |
| 2022-10-20 | 194.02 | 196.09 | 191.57 | 192.21 | 181.70 | 1,670,209 |
| 2022-10-19 | 194.00 | 197.83 | 193.86 | 195.98 | 185.27 | 1,415,795 |
| 2022-10-18 | 197.08 | 197.32 | 192.58 | 194.65 | 184.01 | 1,148,375 |
| 2022-10-17 | 190.00 | 193.33 | 190.00 | 192.69 | 182.16 | 1,610,132 |
| 2022-10-14 | 194.59 | 195.69 | 188.06 | 188.77 | 178.45 | 2,065,646 |
| 2022-10-13 | 182.55 | 194.47 | 181.32 | 193.73 | 183.14 | 1,557,622 |
| 2022-10-12 | 185.62 | 188.33 | 184.29 | 185.00 | 174.89 | 1,405,999 |
| 2022-10-11 | 184.92 | 188.36 | 184.47 | 185.70 | 175.55 | 1,175,275 |
| 2022-10-10 | 186.24 | 187.50 | 184.44 | 184.92 | 174.81 | 1,292,045 |
| 2022-10-07 | 187.93 | 188.24 | 184.05 | 184.68 | 174.59 | 1,271,495 |
| 2022-10-06 | 190.10 | 190.21 | 188.04 | 188.82 | 178.50 | 1,006,421 |
| 2022-10-05 | 191.12 | 192.42 | 190.26 | 190.63 | 180.21 | 987,082 |
| 2022-10-04 | 188.13 | 192.96 | 188.05 | 192.76 | 182.22 | 1,592,804 |
| 2022-10-03 | 183.42 | 187.75 | 181.23 | 187.10 | 176.87 | 1,359,030 |
| 2022-09-30 | 184.25 | 186.48 | 181.64 | 181.88 | 171.94 | 1,915,950 |
| 2022-09-29 | 179.41 | 184.63 | 178.00 | 183.78 | 173.74 | 2,247,687 |
| 2022-09-28 | 178.84 | 181.96 | 177.48 | 180.32 | 170.46 | 1,743,513 |
| 2022-09-27 | 175.63 | 178.93 | 174.52 | 178.14 | 168.40 | 2,213,809 |
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.