Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	215.71	215.84	212.04	213.57	200.19	1,491,663
2022-04-01	216.01	217.23	214.45	216.55	202.99	1,278,859
2022-03-31	216.75	218.65	213.80	213.90	200.50	1,625,362
2022-03-30	216.42	217.58	215.65	217.50	203.88	1,063,788
2022-03-29	218.69	218.99	214.36	215.84	202.32	1,871,198
2022-03-28	217.58	217.80	214.69	217.16	203.56	1,328,815
2022-03-25	213.31	218.09	212.98	217.78	204.14	1,312,241
2022-03-24	210.81	213.32	210.05	213.19	199.84	1,287,075
2022-03-23	213.35	213.74	210.44	210.64	197.45	1,856,918
2022-03-22	215.00	216.73	213.46	213.64	200.26	2,482,913
2022-03-21	212.82	214.21	211.28	212.97	199.63	2,251,253
2022-03-18	211.26	212.18	208.08	211.51	198.26	2,354,855
2022-03-17	209.03	211.10	208.30	211.10	197.88	1,645,317
2022-03-16	208.63	211.17	207.19	210.97	197.01	2,064,721
2022-03-15	207.52	209.19	204.82	207.45	193.72	2,467,979
2022-03-14	205.00	207.71	203.41	204.96	191.39	1,317,311
2022-03-11	202.19	204.88	201.73	201.91	188.55	1,424,044
2022-03-10	201.54	203.89	200.63	201.42	188.09	1,902,030
2022-03-09	202.81	205.47	202.44	203.94	190.44	1,479,109
2022-03-08	200.19	203.51	196.20	197.65	184.57	2,071,280
2022-03-07	203.09	203.47	198.78	198.92	185.75	2,093,379
2022-03-04	202.03	206.24	200.92	205.52	191.92	1,962,660
2022-03-03	204.52	206.89	202.64	206.00	192.37	2,200,944
2022-03-02	200.99	205.66	200.73	204.30	190.78	2,084,924
2022-03-01	202.04	203.39	197.55	199.54	186.33	3,018,617
2022-02-28	200.40	203.96	200.16	203.64	190.16	3,069,297
2022-02-25	200.18	207.49	199.53	207.02	193.32	2,083,525
2022-02-24	196.73	199.88	193.27	199.03	185.86	2,431,573
2022-02-23	204.39	205.27	201.30	201.41	188.08	2,225,787
2022-02-22	204.50	206.79	202.10	203.09	189.65	2,820,662
2022-02-18	202.90	205.56	202.65	204.71	191.16	1,883,894
2022-02-17	203.31	205.34	201.07	203.63	190.15	1,863,186
2022-02-16	202.70	205.93	202.39	204.91	191.35	1,695,104
2022-02-15	203.84	206.53	202.50	203.65	190.17	1,933,107
2022-02-14	204.50	205.53	199.54	202.07	188.70	3,062,305
2022-02-11	207.87	208.68	203.40	204.06	190.55	2,842,146
2022-02-10	208.03	211.78	207.41	208.60	194.79	2,613,782
2022-02-09	209.16	210.58	208.23	208.96	195.13	1,783,711
2022-02-08	206.21	208.85	204.62	207.90	194.14	2,247,074
2022-02-07	207.73	208.39	203.99	205.00	191.43	2,175,343
2022-02-04	206.77	209.44	205.01	206.59	192.92	2,218,500
2022-02-03	206.59	208.40	204.98	207.35	193.63	2,691,094
2022-02-02	205.00	208.53	202.34	207.53	193.79	4,158,138
2022-02-01	196.39	200.57	195.97	199.87	186.64	2,274,472
2022-01-31	194.99	197.43	192.95	197.28	184.22	2,090,398
2022-01-28	192.89	196.91	191.46	196.89	183.86	2,096,943
2022-01-27	195.88	199.65	191.40	192.77	180.01	2,485,151
2022-01-26	193.75	196.89	191.86	194.10	181.25	1,878,886
2022-01-25	194.29	195.78	189.33	193.66	180.84	2,242,027
2022-01-24	191.04	196.30	187.81	195.90	182.93	2,171,292
2022-01-21	194.50	198.38	191.77	192.01	179.30	3,169,025
2022-01-20	193.15	198.81	192.91	193.11	180.33	1,976,463
2022-01-19	196.00	196.00	191.64	191.88	179.18	1,451,687
2022-01-18	195.95	196.15	192.54	194.98	182.07	1,324,863
2022-01-14	196.52	197.49	193.75	196.26	183.27	1,662,962
2022-01-13	198.75	199.83	196.83	197.53	184.46	1,279,742
2022-01-12	199.48	200.36	197.03	197.82	184.73	1,487,247
2022-01-11	199.50	200.40	195.15	199.48	186.28	1,418,606
2022-01-10	200.69	201.31	196.50	198.82	185.66	2,033,296
2022-01-07	197.66	201.32	196.13	201.19	187.87	1,892,553

← NewerPage 20 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.