Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 192.01 | 197.00 | 191.29 | 196.58 | 185.04 | 1,471,014 |
| 2022-06-29 | 195.76 | 196.14 | 193.45 | 193.77 | 182.39 | 963,238 |
| 2022-06-28 | 196.55 | 197.89 | 194.24 | 194.41 | 183.00 | 940,367 |
| 2022-06-27 | 194.09 | 195.95 | 193.35 | 194.75 | 183.32 | 1,292,277 |
| 2022-06-24 | 188.04 | 194.64 | 187.04 | 194.53 | 183.11 | 2,370,894 |
| 2022-06-23 | 189.87 | 191.02 | 185.10 | 186.97 | 175.99 | 1,312,434 |
| 2022-06-22 | 187.42 | 191.25 | 187.00 | 189.53 | 178.40 | 2,519,299 |
| 2022-06-21 | 193.42 | 193.42 | 187.52 | 189.47 | 178.35 | 2,863,651 |
| 2022-06-17 | 190.00 | 190.76 | 187.36 | 189.34 | 178.22 | 5,500,725 |
| 2022-06-16 | 194.52 | 194.62 | 188.96 | 189.19 | 178.08 | 3,189,112 |
| 2022-06-15 | 200.62 | 202.94 | 196.74 | 199.28 | 186.80 | 2,428,807 |
| 2022-06-14 | 198.64 | 200.43 | 196.49 | 197.94 | 185.54 | 2,202,484 |
| 2022-06-13 | 198.70 | 201.46 | 196.43 | 197.61 | 185.23 | 1,811,450 |
| 2022-06-10 | 202.01 | 204.25 | 200.25 | 201.66 | 189.03 | 1,719,141 |
| 2022-06-09 | 210.33 | 210.97 | 206.10 | 206.25 | 193.33 | 1,524,083 |
| 2022-06-08 | 211.64 | 212.68 | 209.15 | 210.33 | 197.16 | 1,258,994 |
| 2022-06-07 | 210.51 | 213.79 | 209.80 | 213.62 | 200.24 | 1,687,806 |
| 2022-06-06 | 210.02 | 213.24 | 208.76 | 212.13 | 198.84 | 1,556,520 |
| 2022-06-03 | 208.14 | 210.91 | 207.84 | 208.53 | 195.47 | 1,339,844 |
| 2022-06-02 | 208.87 | 209.98 | 204.81 | 209.91 | 196.76 | 1,533,450 |
| 2022-06-01 | 211.47 | 211.63 | 205.64 | 208.64 | 195.57 | 1,453,329 |
| 2022-05-31 | 210.71 | 212.79 | 207.25 | 211.29 | 198.06 | 2,721,954 |
| 2022-05-27 | 208.27 | 210.90 | 207.17 | 210.89 | 197.68 | 1,704,896 |
| 2022-05-26 | 209.57 | 210.00 | 207.05 | 207.70 | 194.69 | 2,216,267 |
| 2022-05-25 | 207.56 | 209.96 | 207.31 | 207.98 | 194.95 | 1,591,677 |
| 2022-05-24 | 206.63 | 208.69 | 202.89 | 208.15 | 195.11 | 1,219,423 |
| 2022-05-23 | 206.45 | 208.63 | 204.84 | 207.31 | 194.33 | 1,901,818 |
| 2022-05-20 | 204.28 | 206.46 | 199.64 | 204.00 | 191.22 | 1,939,042 |
| 2022-05-19 | 205.41 | 206.37 | 199.36 | 203.88 | 191.11 | 2,535,202 |
| 2022-05-18 | 211.02 | 211.65 | 206.64 | 207.31 | 194.33 | 2,036,205 |
| 2022-05-17 | 210.39 | 212.51 | 207.94 | 212.41 | 199.11 | 1,905,374 |
| 2022-05-16 | 206.54 | 210.07 | 205.48 | 208.00 | 194.97 | 1,449,015 |
| 2022-05-13 | 206.18 | 207.43 | 204.71 | 206.54 | 193.60 | 1,378,472 |
| 2022-05-12 | 205.28 | 205.68 | 202.14 | 205.44 | 192.57 | 1,782,089 |
| 2022-05-11 | 205.29 | 208.40 | 204.48 | 204.63 | 191.81 | 1,793,943 |
| 2022-05-10 | 206.30 | 209.21 | 202.93 | 204.87 | 192.04 | 1,843,432 |
| 2022-05-09 | 207.85 | 208.65 | 204.39 | 205.11 | 192.26 | 2,496,853 |
| 2022-05-06 | 207.84 | 209.92 | 206.27 | 209.16 | 196.06 | 1,454,308 |
| 2022-05-05 | 212.12 | 213.21 | 206.55 | 208.00 | 194.97 | 1,771,949 |
| 2022-05-04 | 207.58 | 214.08 | 207.58 | 213.96 | 200.56 | 1,711,346 |
| 2022-05-03 | 206.78 | 210.08 | 206.02 | 207.58 | 194.58 | 1,691,427 |
| 2022-05-02 | 208.07 | 208.25 | 201.60 | 205.17 | 192.32 | 1,743,486 |
| 2022-04-29 | 209.81 | 211.29 | 205.87 | 206.45 | 193.52 | 2,360,049 |
| 2022-04-28 | 212.48 | 213.38 | 208.70 | 211.17 | 197.94 | 1,986,706 |
| 2022-04-27 | 209.47 | 213.77 | 208.00 | 210.62 | 197.43 | 2,903,510 |
| 2022-04-26 | 205.75 | 209.09 | 203.40 | 203.40 | 190.66 | 1,620,631 |
| 2022-04-25 | 205.76 | 207.95 | 202.35 | 207.32 | 194.33 | 1,521,820 |
| 2022-04-22 | 210.72 | 211.95 | 205.97 | 206.10 | 193.19 | 1,579,056 |
| 2022-04-21 | 214.74 | 216.77 | 211.26 | 211.53 | 198.28 | 1,116,498 |
| 2022-04-20 | 212.15 | 212.66 | 209.73 | 212.58 | 199.27 | 1,719,186 |
| 2022-04-19 | 211.07 | 212.80 | 209.07 | 209.92 | 196.77 | 1,499,879 |
| 2022-04-18 | 209.59 | 212.16 | 209.42 | 211.91 | 198.64 | 878,125 |
| 2022-04-14 | 212.44 | 213.31 | 210.33 | 210.52 | 197.33 | 1,517,007 |
| 2022-04-13 | 213.99 | 215.93 | 211.03 | 212.84 | 199.51 | 1,216,304 |
| 2022-04-12 | 217.41 | 217.59 | 213.76 | 214.42 | 200.99 | 1,084,191 |
| 2022-04-11 | 217.45 | 218.47 | 214.88 | 215.26 | 201.78 | 1,139,996 |
| 2022-04-08 | 214.17 | 216.91 | 213.17 | 216.15 | 202.61 | 1,449,983 |
| 2022-04-07 | 213.31 | 213.41 | 209.92 | 212.58 | 199.27 | 1,513,185 |
| 2022-04-06 | 212.16 | 214.87 | 210.91 | 212.48 | 199.17 | 1,389,098 |
| 2022-04-05 | 213.95 | 216.84 | 212.09 | 212.38 | 199.08 | 1,851,741 |
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.