Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	181.02	182.36	178.08	182.24	169.48	1,289,891
2021-10-12	183.45	183.85	181.35	181.63	168.91	1,031,023
2021-10-11	183.09	185.63	182.52	182.76	169.96	1,293,954
2021-10-08	180.62	183.06	180.04	182.78	169.98	2,123,091
2021-10-07	177.90	180.29	177.50	178.32	165.83	1,189,307
2021-10-06	173.74	177.01	171.96	176.72	164.34	1,399,216
2021-10-05	174.68	175.97	172.75	175.15	162.88	1,960,353
2021-10-04	174.88	177.12	173.22	173.61	161.45	1,648,093
2021-10-01	174.05	176.54	172.99	175.41	163.12	1,038,527
2021-09-30	177.38	177.71	173.47	173.48	161.33	1,478,249
2021-09-29	175.56	177.29	174.99	176.39	164.04	964,666
2021-09-28	177.83	179.26	174.82	175.47	163.18	1,666,403
2021-09-27	177.85	179.57	176.85	178.43	165.93	1,018,277
2021-09-24	177.27	178.20	176.53	176.75	164.37	1,089,707
2021-09-23	177.75	179.62	177.31	177.49	165.06	1,107,574
2021-09-22	177.66	178.29	176.30	176.93	164.54	1,576,104
2021-09-21	179.05	179.50	175.28	175.80	163.49	1,503,985
2021-09-20	177.76	178.57	175.30	177.89	165.43	2,129,830
2021-09-17	183.75	184.56	180.00	180.55	167.90	5,419,126
2021-09-16	182.39	183.05	180.00	181.14	168.45	1,340,560
2021-09-15	181.22	183.79	180.97	182.76	169.22	1,450,053
2021-09-14	183.72	184.84	180.84	181.28	167.85	1,614,198
2021-09-13	181.95	183.40	181.14	183.34	169.75	1,386,855
2021-09-10	182.30	182.90	179.94	180.24	166.88	1,121,234
2021-09-09	182.43	184.07	180.90	181.08	167.66	1,572,463
2021-09-08	181.10	182.80	180.63	182.43	168.91	1,449,997
2021-09-07	182.97	183.04	180.14	181.77	168.30	1,673,771
2021-09-03	182.50	184.10	181.31	183.46	169.86	1,755,433
2021-09-02	183.29	183.29	181.80	183.02	169.46	1,644,901
2021-09-01	183.84	184.28	182.00	183.02	169.46	2,154,654
2021-08-31	183.56	185.25	183.28	183.92	170.29	2,077,469
2021-08-30	186.58	186.58	183.81	183.85	170.22	837,394
2021-08-27	184.66	186.47	184.18	186.32	172.51	1,561,531
2021-08-26	187.06	187.44	184.29	184.31	170.65	1,672,494
2021-08-25	185.90	187.66	185.16	186.68	172.84	2,028,138
2021-08-24	185.80	186.70	185.16	185.34	171.60	1,708,924
2021-08-23	186.93	187.90	185.36	185.49	171.74	1,687,383
2021-08-20	185.00	186.75	184.17	186.21	172.41	1,792,719
2021-08-19	183.31	186.04	182.93	185.44	171.70	2,462,102
2021-08-18	183.80	186.59	182.93	184.47	170.80	2,178,120
2021-08-17	183.38	186.16	183.10	184.71	171.02	1,914,685
2021-08-16	182.37	184.53	181.20	184.23	170.58	1,988,169
2021-08-13	181.48	183.00	181.24	182.73	169.19	1,456,937
2021-08-12	181.25	182.77	180.73	181.68	168.22	1,576,790
2021-08-11	178.61	181.70	177.79	181.08	167.66	2,283,611
2021-08-10	175.60	178.29	175.26	178.10	164.90	1,810,732
2021-08-09	175.00	176.36	173.47	175.77	162.74	1,630,810
2021-08-06	174.13	175.58	173.66	174.97	162.00	1,802,178
2021-08-05	173.21	174.48	169.31	172.52	159.73	2,524,812
2021-08-04	170.58	173.30	170.44	172.09	159.34	1,835,366
2021-08-03	170.91	173.21	168.90	172.62	159.83	2,076,756
2021-08-02	169.88	172.66	169.17	170.35	157.73	2,584,007
2021-07-30	168.85	170.05	168.04	168.74	156.23	2,158,335
2021-07-29	167.84	168.08	165.66	167.43	155.02	1,675,955
2021-07-28	173.00	173.25	164.14	166.02	153.72	1,991,953
2021-07-27	167.30	169.58	166.10	169.32	156.77	1,704,309
2021-07-26	166.80	168.67	166.73	168.14	155.68	1,331,424
2021-07-23	168.75	169.21	166.41	166.90	154.53	1,340,890
2021-07-22	168.73	168.94	166.74	167.25	154.85	1,199,723
2021-07-21	169.02	171.44	168.63	169.42	156.86	1,707,747

← NewerPage 22 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.