Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	148.01	149.87	144.36	145.10	133.10	1,581,617
2021-01-26	153.13	153.22	149.93	150.20	137.78	1,155,387
2021-01-25	151.34	153.03	150.32	152.69	140.07	1,358,452
2021-01-22	155.53	156.23	152.43	152.53	139.92	1,505,660
2021-01-21	156.22	158.75	155.62	157.17	144.18	2,042,473
2021-01-20	155.14	156.35	154.12	155.82	142.94	1,446,104
2021-01-19	155.03	156.15	155.00	155.36	142.52	1,434,527
2021-01-15	154.79	156.05	152.81	155.19	142.36	1,436,263
2021-01-14	157.43	157.63	155.64	155.82	142.94	934,876
2021-01-13	155.67	157.98	155.38	157.12	144.13	1,113,131
2021-01-12	154.32	156.73	154.06	156.61	143.66	1,064,944
2021-01-11	154.59	155.45	153.62	154.13	141.39	1,471,236
2021-01-08	156.41	157.31	153.33	155.40	142.55	1,287,764
2021-01-07	157.95	157.99	155.21	155.86	142.97	1,410,090
2021-01-06	151.62	157.38	151.50	156.98	144.00	1,718,823
2021-01-05	149.99	151.19	148.39	149.85	137.46	946,944
2021-01-04	152.44	153.51	148.41	149.73	137.35	1,799,168
2020-12-31	152.36	154.12	150.62	153.92	141.19	1,220,285
2020-12-30	151.63	152.68	151.31	151.93	139.37	675,264
2020-12-29	153.01	153.01	150.67	150.90	138.42	727,431
2020-12-28	151.59	153.03	150.77	151.88	139.32	865,860
2020-12-24	151.32	151.32	149.60	150.83	138.36	422,387
2020-12-23	151.18	151.92	150.39	151.06	138.57	965,120
2020-12-22	149.16	151.23	149.16	150.17	137.75	1,523,401
2020-12-21	152.93	153.00	149.50	151.75	139.20	1,638,788
2020-12-18	153.64	154.34	151.20	152.36	139.76	3,609,492
2020-12-17	153.70	154.18	152.43	153.41	140.73	1,671,308
2020-12-16	154.54	154.66	152.11	154.16	140.70	1,563,279
2020-12-15	152.21	154.43	150.76	154.39	140.91	1,825,203
2020-12-14	155.53	155.53	150.74	150.86	137.69	1,639,120
2020-12-11	152.47	154.22	152.47	153.74	140.32	1,504,544
2020-12-10	152.10	154.77	151.77	153.68	140.26	1,997,082
2020-12-09	153.54	154.25	151.55	153.03	139.67	2,088,914
2020-12-08	151.84	153.41	151.14	152.40	139.09	1,525,436
2020-12-07	153.88	154.93	151.72	152.34	139.04	1,260,503
2020-12-04	154.71	155.44	153.83	155.42	141.85	1,457,121
2020-12-03	152.73	154.14	151.84	153.99	140.54	2,002,001
2020-12-02	151.62	153.30	150.79	153.18	139.80	2,082,892
2020-12-01	151.44	153.17	149.33	152.63	139.30	2,197,172
2020-11-30	149.61	150.77	147.08	147.83	134.92	5,984,078
2020-11-27	152.20	153.29	150.96	151.42	138.20	906,412
2020-11-25	152.74	153.10	150.76	152.53	139.21	1,690,060
2020-11-24	154.11	154.97	151.12	154.75	141.24	2,375,002
2020-11-23	149.88	150.30	147.77	149.03	136.02	1,444,008
2020-11-20	147.39	149.39	145.88	148.88	135.88	2,042,176
2020-11-19	147.93	148.77	145.93	147.37	134.50	2,126,340
2020-11-18	150.11	151.41	148.47	149.28	136.25	1,595,412
2020-11-17	150.67	150.94	148.22	150.03	136.93	1,670,681
2020-11-16	152.38	153.27	149.93	151.36	138.14	1,433,466
2020-11-13	148.39	149.33	146.73	149.26	136.23	1,583,901
2020-11-12	147.87	147.87	144.44	146.18	133.42	1,872,201
2020-11-11	151.35	151.45	147.32	149.03	136.02	1,603,487
2020-11-10	147.83	151.99	147.34	151.50	138.27	3,016,003
2020-11-09	149.66	150.61	142.29	146.98	134.15	4,092,874
2020-11-06	137.38	138.63	136.77	137.69	125.67	1,724,885
2020-11-05	133.33	138.50	133.01	136.73	124.79	1,697,179
2020-11-04	132.13	136.20	131.10	132.95	121.34	1,799,452
2020-11-03	135.70	138.55	135.07	135.28	123.47	3,096,436
2020-11-02	132.27	134.66	130.26	134.62	122.87	2,708,889
2020-10-30	131.68	133.50	128.52	129.91	118.57	3,557,216

← NewerPage 25 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.