Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 197.39 | 198.40 | 194.57 | 197.99 | 184.89 | 1,994,225 |
| 2022-01-05 | 196.12 | 197.07 | 193.92 | 194.02 | 181.18 | 1,660,927 |
| 2022-01-04 | 193.69 | 195.91 | 192.10 | 195.61 | 182.66 | 1,847,862 |
| 2022-01-03 | 193.49 | 194.19 | 190.83 | 191.44 | 178.77 | 1,971,943 |
| 2021-12-31 | 193.09 | 194.47 | 193.09 | 193.31 | 180.51 | 672,348 |
| 2021-12-30 | 195.40 | 195.94 | 192.95 | 193.11 | 180.33 | 627,067 |
| 2021-12-29 | 194.18 | 195.40 | 193.53 | 194.36 | 181.50 | 558,640 |
| 2021-12-28 | 193.23 | 195.39 | 192.82 | 193.43 | 180.63 | 603,090 |
| 2021-12-27 | 190.46 | 193.94 | 190.08 | 193.48 | 180.67 | 623,980 |
| 2021-12-23 | 189.12 | 191.68 | 189.12 | 190.64 | 178.02 | 969,390 |
| 2021-12-22 | 186.68 | 189.01 | 185.60 | 188.38 | 175.91 | 1,164,135 |
| 2021-12-21 | 187.75 | 189.22 | 186.21 | 187.24 | 174.85 | 1,086,503 |
| 2021-12-20 | 187.96 | 188.60 | 184.20 | 185.77 | 173.47 | 1,726,167 |
| 2021-12-17 | 194.36 | 194.36 | 189.38 | 189.77 | 177.21 | 4,057,291 |
| 2021-12-16 | 195.00 | 197.68 | 194.11 | 195.86 | 182.90 | 1,951,114 |
| 2021-12-15 | 192.46 | 194.68 | 190.43 | 193.96 | 180.37 | 1,575,103 |
| 2021-12-14 | 190.97 | 194.43 | 190.93 | 192.54 | 179.05 | 1,952,015 |
| 2021-12-13 | 190.88 | 191.18 | 188.50 | 190.23 | 176.91 | 1,583,342 |
| 2021-12-10 | 191.40 | 191.94 | 190.29 | 191.47 | 178.06 | 1,697,164 |
| 2021-12-09 | 188.22 | 190.58 | 187.20 | 190.20 | 176.88 | 1,565,271 |
| 2021-12-08 | 188.15 | 189.88 | 187.73 | 189.16 | 175.91 | 1,231,029 |
| 2021-12-07 | 187.93 | 189.31 | 187.32 | 188.04 | 174.87 | 1,895,246 |
| 2021-12-06 | 184.15 | 189.34 | 183.49 | 187.53 | 174.40 | 1,691,256 |
| 2021-12-03 | 181.78 | 182.97 | 179.51 | 181.46 | 168.75 | 2,476,543 |
| 2021-12-02 | 177.03 | 182.95 | 177.03 | 182.36 | 169.59 | 2,531,861 |
| 2021-12-01 | 182.45 | 183.21 | 175.13 | 175.14 | 162.87 | 3,138,358 |
| 2021-11-30 | 183.05 | 183.88 | 179.18 | 179.47 | 166.90 | 3,638,679 |
| 2021-11-29 | 186.24 | 186.68 | 184.10 | 185.04 | 172.08 | 2,364,774 |
| 2021-11-26 | 185.72 | 187.03 | 183.58 | 184.55 | 171.62 | 2,271,439 |
| 2021-11-24 | 192.33 | 192.33 | 190.07 | 190.42 | 177.08 | 1,474,557 |
| 2021-11-23 | 192.05 | 194.79 | 192.00 | 192.95 | 179.44 | 2,254,869 |
| 2021-11-22 | 189.04 | 192.75 | 187.60 | 190.76 | 177.40 | 2,074,383 |
| 2021-11-19 | 191.95 | 192.08 | 188.23 | 188.25 | 175.06 | 2,076,346 |
| 2021-11-18 | 191.94 | 193.71 | 191.44 | 191.93 | 178.49 | 1,745,765 |
| 2021-11-17 | 192.37 | 193.14 | 191.25 | 191.78 | 178.35 | 1,325,665 |
| 2021-11-16 | 193.52 | 194.50 | 192.71 | 193.15 | 179.62 | 1,160,928 |
| 2021-11-15 | 193.35 | 194.15 | 192.20 | 193.16 | 179.63 | 1,065,388 |
| 2021-11-12 | 192.97 | 193.51 | 191.58 | 192.84 | 179.33 | 1,313,131 |
| 2021-11-11 | 192.71 | 193.58 | 191.65 | 193.10 | 179.58 | 1,005,883 |
| 2021-11-10 | 193.62 | 195.74 | 193.03 | 193.05 | 179.53 | 1,633,591 |
| 2021-11-09 | 191.42 | 193.56 | 191.19 | 193.52 | 179.97 | 1,392,491 |
| 2021-11-08 | 193.86 | 194.60 | 191.10 | 191.90 | 178.46 | 1,600,069 |
| 2021-11-05 | 191.61 | 193.71 | 190.21 | 193.19 | 179.66 | 1,970,802 |
| 2021-11-04 | 191.53 | 192.86 | 189.81 | 190.00 | 176.69 | 1,753,546 |
| 2021-11-03 | 189.99 | 193.92 | 189.49 | 192.20 | 178.74 | 1,701,125 |
| 2021-11-02 | 192.75 | 192.79 | 189.87 | 190.53 | 177.19 | 2,220,942 |
| 2021-11-01 | 196.90 | 197.92 | 190.77 | 192.31 | 178.84 | 1,763,061 |
| 2021-10-29 | 196.00 | 197.24 | 195.01 | 195.38 | 181.70 | 2,636,809 |
| 2021-10-28 | 191.25 | 196.88 | 191.25 | 196.09 | 182.36 | 2,509,338 |
| 2021-10-27 | 194.24 | 196.29 | 189.61 | 190.27 | 176.94 | 2,155,407 |
| 2021-10-26 | 188.63 | 188.63 | 186.78 | 187.23 | 174.12 | 1,326,326 |
| 2021-10-25 | 188.24 | 188.45 | 185.67 | 188.07 | 174.90 | 1,533,891 |
| 2021-10-22 | 187.15 | 188.59 | 185.82 | 188.11 | 174.93 | 1,387,609 |
| 2021-10-21 | 184.90 | 186.64 | 184.71 | 186.22 | 173.18 | 1,142,078 |
| 2021-10-20 | 182.19 | 186.18 | 181.94 | 185.48 | 172.49 | 1,522,699 |
← NewerPage 21 of 21 · 1,255 trading days
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.