Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	161.70	168.82	161.70	167.67	155.24	3,033,645
2021-07-19	163.97	164.99	159.47	160.79	148.87	1,766,285
2021-07-16	166.59	167.50	165.28	166.75	154.39	1,128,984
2021-07-15	162.58	166.29	162.31	166.16	153.85	1,098,639
2021-07-14	163.62	164.95	163.19	164.31	152.13	1,009,166
2021-07-13	163.81	164.70	162.96	163.02	150.94	1,305,048
2021-07-12	162.13	164.94	161.77	164.61	152.41	1,539,397
2021-07-09	160.85	162.90	159.49	162.73	150.67	1,569,218
2021-07-08	159.68	160.19	157.19	157.95	146.24	1,351,211
2021-07-07	160.00	162.40	159.89	161.97	149.97	916,002
2021-07-06	160.74	161.70	158.69	161.09	149.15	1,587,276
2021-07-02	161.47	161.96	160.48	161.37	149.41	1,734,039
2021-07-01	159.86	161.90	159.00	161.82	149.83	1,055,120
2021-06-30	158.60	159.25	157.74	158.94	147.16	1,084,321
2021-06-29	159.49	160.86	157.60	158.40	146.66	1,156,911
2021-06-28	162.30	162.30	158.34	158.95	147.17	1,361,731
2021-06-25	161.57	162.74	161.22	162.29	150.26	1,770,175
2021-06-24	160.04	161.67	159.02	161.20	149.25	1,243,435
2021-06-23	159.52	160.25	158.91	159.49	147.67	1,077,349
2021-06-22	158.96	159.94	157.69	159.32	147.51	1,213,957
2021-06-21	157.14	159.48	156.98	159.03	147.24	2,071,886
2021-06-18	157.67	159.41	155.78	156.01	144.45	4,136,708
2021-06-17	167.25	167.43	160.22	160.27	148.39	2,487,103
2021-06-16	167.78	169.28	167.01	167.50	154.35	2,022,952
2021-06-15	167.28	168.82	166.38	168.10	154.90	1,549,462
2021-06-14	166.76	167.61	165.38	166.46	153.39	1,733,183
2021-06-11	165.95	167.15	165.76	167.09	153.97	1,515,704
2021-06-10	168.64	168.85	165.30	165.46	152.47	1,866,759
2021-06-09	169.30	169.80	167.15	167.30	154.16	1,617,082
2021-06-08	168.64	170.13	168.19	169.82	156.48	3,064,770
2021-06-07	173.01	173.34	169.36	169.45	156.14	2,486,193
2021-06-04	173.32	173.41	171.83	173.01	159.42	1,420,965
2021-06-03	170.61	173.67	170.28	173.40	159.78	1,895,733
2021-06-02	172.68	173.41	170.92	171.39	157.93	1,836,613
2021-06-01	171.57	173.48	170.01	171.49	158.02	2,965,297
2021-05-28	170.39	170.86	168.67	169.99	156.64	2,194,500
2021-05-27	167.23	169.93	166.89	169.35	156.05	4,827,391
2021-05-26	167.19	167.21	164.75	166.15	153.10	2,303,023
2021-05-25	166.38	167.89	165.46	165.67	152.66	2,643,813
2021-05-24	167.65	168.47	165.94	166.66	153.57	2,924,622
2021-05-21	166.62	168.79	165.68	166.71	153.62	2,578,311
2021-05-20	166.22	167.21	165.26	166.16	153.11	3,352,153
2021-05-19	164.68	166.15	163.18	166.10	153.06	2,675,482
2021-05-18	167.77	167.93	165.63	165.82	152.80	2,812,748
2021-05-17	169.81	170.14	168.10	168.49	155.26	937,015
2021-05-14	168.78	170.68	168.37	170.18	156.82	1,382,036
2021-05-13	164.53	169.84	164.36	168.79	155.53	1,797,674
2021-05-12	168.98	169.50	164.76	164.92	151.97	2,396,938
2021-05-11	172.36	172.68	167.27	167.76	154.59	3,457,209
2021-05-10	176.85	177.19	173.80	173.83	160.18	1,466,482
2021-05-07	171.50	176.54	171.03	176.39	162.54	3,034,604
2021-05-06	172.41	173.62	171.33	173.24	159.63	2,249,464
2021-05-05	171.83	173.38	169.89	171.34	157.88	2,150,635
2021-05-04	171.55	173.68	171.30	172.71	159.15	2,462,955
2021-05-03	173.34	174.41	171.13	172.01	158.50	2,272,029
2021-04-30	169.03	173.31	168.60	171.59	158.11	3,277,661
2021-04-29	165.24	170.48	164.96	169.50	156.19	2,880,781
2021-04-28	167.93	169.86	162.21	164.06	151.18	2,277,688
2021-04-27	165.76	167.24	165.51	166.60	153.52	1,190,694
2021-04-26	169.10	170.42	165.97	166.03	152.99	1,430,075

← NewerPage 23 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.