Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	197.66	201.32	196.13	201.19	187.87	1,892,553
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
2021-10-19	179.67	182.40	179.42	182.19	169.43	1,685,262
2021-10-18	180.24	180.71	176.87	177.70	165.25	1,295,659
2021-10-15	185.67	186.11	181.20	181.31	168.61	1,599,984
2021-10-14	183.72	184.81	182.84	183.96	171.08	1,376,995

← NewerPage 21 of 79 · 4,731 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.