Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	167.20	169.43	166.97	169.26	155.97	1,658,787
2021-04-22	164.25	168.73	163.41	166.92	153.81	2,814,389
2021-04-21	162.00	165.69	161.90	165.07	152.11	1,263,013
2021-04-20	161.20	162.18	160.37	161.71	149.01	1,281,069
2021-04-19	163.06	163.21	160.59	161.71	149.01	1,165,821
2021-04-16	162.46	164.17	162.46	162.77	149.99	1,600,800
2021-04-15	164.06	164.44	161.56	162.10	149.37	1,723,778
2021-04-14	160.68	165.16	160.00	164.11	151.22	1,418,056
2021-04-13	160.94	161.47	159.18	160.92	148.28	1,458,971
2021-04-12	161.34	162.10	160.47	160.94	148.30	1,173,670
2021-04-09	160.76	161.20	159.50	160.69	148.07	2,077,278
2021-04-08	159.59	160.47	158.61	159.91	147.35	1,600,758
2021-04-07	161.88	161.91	160.10	160.95	148.31	1,256,135
2021-04-06	159.79	161.33	159.35	161.04	148.39	1,966,352
2021-04-05	160.71	161.52	159.24	159.91	147.35	1,332,247
2021-04-01	157.47	159.35	157.16	158.99	146.50	1,993,575
2021-03-31	160.87	162.50	157.80	157.97	145.56	2,925,457
2021-03-30	160.47	162.45	160.23	161.51	148.83	2,700,982
2021-03-29	162.50	162.50	157.90	160.34	147.75	2,791,095
2021-03-26	160.10	160.10	157.81	159.78	147.23	1,891,000
2021-03-25	157.10	159.45	155.08	158.91	146.43	3,000,318
2021-03-24	157.99	159.68	156.59	156.62	144.32	2,326,282
2021-03-23	156.39	159.38	156.08	157.38	145.02	3,291,895
2021-03-22	159.09	159.97	156.89	157.05	144.72	3,351,532
2021-03-19	167.41	168.29	159.12	159.23	146.73	6,915,691
2021-03-18	173.86	179.01	165.20	168.13	154.93	4,640,864
2021-03-17	173.90	174.21	171.23	173.45	159.11	1,178,958
2021-03-16	173.59	173.59	170.18	172.42	158.16	969,852
2021-03-15	175.03	175.34	172.03	174.20	159.80	1,350,523
2021-03-12	174.05	175.35	173.33	175.05	160.58	1,393,584
2021-03-11	171.37	173.14	170.82	171.61	157.42	2,957,735
2021-03-10	170.26	174.05	169.96	173.48	159.14	1,799,244
2021-03-09	172.03	173.30	169.46	169.65	155.62	1,784,127
2021-03-08	172.00	176.40	170.87	173.23	158.91	1,782,827
2021-03-05	168.39	172.54	166.42	171.67	157.48	2,177,590
2021-03-04	167.46	168.00	163.98	166.00	152.28	2,068,360
2021-03-03	167.71	170.41	167.22	167.50	153.65	2,159,336
2021-03-02	166.71	169.79	166.17	167.61	153.75	1,580,128
2021-03-01	164.06	168.64	164.00	167.36	153.52	1,403,453
2021-02-26	165.20	165.80	162.58	162.58	149.14	1,976,828
2021-02-25	170.30	171.11	164.62	164.94	151.30	1,844,878
2021-02-24	168.90	171.66	168.22	170.66	156.55	1,839,575
2021-02-23	169.82	171.14	168.06	168.75	154.80	2,095,915
2021-02-22	164.09	169.14	163.81	168.56	154.62	2,468,227
2021-02-19	165.82	166.19	164.53	164.70	151.08	1,276,848
2021-02-18	165.29	165.90	163.34	164.78	151.16	1,362,140
2021-02-17	163.74	166.85	163.36	166.38	152.62	1,448,214
2021-02-16	165.55	165.78	162.88	164.56	150.95	2,007,690
2021-02-12	164.46	166.14	161.80	164.16	150.59	1,558,975
2021-02-11	163.67	166.52	163.39	165.85	152.14	1,507,635
2021-02-10	164.71	165.96	164.01	164.28	150.70	1,520,557
2021-02-09	165.57	166.29	164.20	164.53	150.93	1,555,457
2021-02-08	161.72	166.28	161.22	166.18	152.44	2,056,222
2021-02-05	163.53	165.14	162.38	162.55	149.11	2,233,777
2021-02-04	157.17	162.90	156.56	162.73	149.28	3,183,307
2021-02-03	152.00	155.95	151.05	155.32	142.48	2,574,203
2021-02-02	149.67	151.96	148.27	150.64	138.19	1,574,938
2021-02-01	147.01	148.37	146.18	148.04	135.80	1,714,264
2021-01-29	146.01	146.67	144.00	145.67	133.63	2,200,473
2021-01-28	146.47	149.15	146.21	147.13	134.97	1,464,598

← NewerPage 24 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.