Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	179.21	179.60	173.78	174.74	165.19	1,880,796
2022-09-23	180.24	181.71	178.11	180.29	170.44	1,880,027
2022-09-22	182.65	183.31	180.78	181.49	171.57	1,775,846
2022-09-21	188.46	188.88	182.40	182.47	172.50	1,325,869
2022-09-20	190.44	190.44	185.61	187.58	177.33	1,802,903
2022-09-19	188.01	191.94	187.09	191.88	181.39	1,205,770
2022-09-16	190.10	191.30	188.60	189.25	178.91	3,844,914
2022-09-15	192.16	193.79	190.58	192.16	181.66	1,476,655
2022-09-14	193.88	194.84	191.35	193.26	181.91	1,667,491
2022-09-13	194.71	195.95	192.96	193.20	181.86	1,394,800
2022-09-12	195.77	198.02	195.14	196.98	185.41	1,133,041
2022-09-09	195.55	196.27	194.44	195.00	183.55	1,380,700
2022-09-08	193.06	195.38	192.33	195.11	183.65	1,560,387
2022-09-07	190.65	194.17	190.36	193.68	182.31	1,135,507
2022-09-06	191.75	192.33	189.90	190.43	179.25	1,098,699
2022-09-02	193.76	195.86	190.00	190.88	179.67	1,039,484
2022-09-01	189.13	192.25	188.51	192.14	180.86	1,205,513
2022-08-31	190.18	192.11	189.04	189.05	177.95	1,759,726
2022-08-30	192.29	192.52	189.65	189.99	178.83	1,119,783
2022-08-29	192.08	193.65	190.19	192.16	180.88	995,923
2022-08-26	198.25	198.25	193.35	193.51	182.15	1,130,242
2022-08-25	196.92	197.90	195.68	197.51	185.91	708,014
2022-08-24	195.60	196.73	194.35	196.41	184.88	776,506
2022-08-23	197.00	197.98	196.26	196.73	185.18	1,048,005
2022-08-22	198.00	198.41	196.50	197.02	185.45	1,150,986
2022-08-19	202.53	202.73	200.41	200.58	188.80	2,015,987
2022-08-18	200.96	202.42	200.71	202.41	190.53	1,064,192
2022-08-17	197.69	201.16	197.26	200.94	189.14	951,402
2022-08-16	196.78	200.16	196.78	199.05	187.36	1,193,232
2022-08-15	195.50	197.98	195.45	196.71	185.16	1,397,662
2022-08-12	194.53	197.59	194.21	197.55	185.95	941,980
2022-08-11	192.60	194.32	192.47	193.81	182.43	1,427,202
2022-08-10	191.04	192.00	190.16	191.60	180.35	1,176,495
2022-08-09	187.64	190.33	187.59	189.71	178.57	1,556,768
2022-08-08	186.12	187.67	185.54	186.56	175.61	1,439,570
2022-08-05	185.37	186.97	184.84	185.32	174.44	1,282,618
2022-08-04	185.16	187.35	184.57	185.09	174.22	1,387,039
2022-08-03	184.97	186.27	182.49	185.70	174.80	1,671,656
2022-08-02	185.40	188.09	184.02	184.34	173.52	2,267,485
2022-08-01	186.39	187.92	183.49	184.98	174.12	2,266,791
2022-07-29	185.94	189.21	185.94	188.64	177.56	2,379,518
2022-07-28	187.36	187.70	182.32	185.38	174.50	2,458,765
2022-07-27	190.16	193.20	185.06	187.00	176.02	2,804,060
2022-07-26	186.99	188.73	186.99	188.28	177.23	1,790,648
2022-07-25	185.01	188.50	184.10	187.21	176.22	1,791,054
2022-07-22	184.29	185.95	182.86	184.13	173.32	1,451,457
2022-07-21	183.37	184.22	181.15	184.01	173.21	2,187,287
2022-07-20	185.88	186.28	184.32	184.70	173.86	1,970,490
2022-07-19	183.27	186.45	182.65	185.72	174.82	2,341,410
2022-07-18	185.47	186.47	180.50	181.18	170.54	2,430,328
2022-07-15	185.55	186.49	183.42	184.19	173.38	2,722,221
2022-07-14	185.39	186.78	182.31	183.32	172.56	2,024,588
2022-07-13	190.68	192.24	189.88	190.04	178.88	1,650,990
2022-07-12	192.23	195.31	191.58	191.90	180.63	1,457,664
2022-07-11	193.01	194.63	192.50	193.56	182.20	1,342,179
2022-07-08	195.22	195.93	193.07	193.07	181.73	1,148,000
2022-07-07	195.60	197.45	194.16	194.62	183.19	1,302,762
2022-07-06	193.38	196.04	191.57	193.72	182.35	2,024,139
2022-07-05	195.81	195.82	189.64	193.14	181.80	1,392,844
2022-07-01	196.80	199.23	194.26	197.92	186.30	1,470,734

← NewerPage 18 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.