Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	125.82	127.25	125.60	125.67	113.94	1,615,295
2020-08-04	125.81	126.56	124.09	124.76	113.12	1,748,845
2020-08-03	127.59	127.65	125.41	126.45	114.65	1,851,577
2020-07-31	129.57	129.69	125.55	127.24	115.37	2,174,248
2020-07-30	129.73	132.38	128.52	130.00	117.87	2,093,980
2020-07-29	131.00	132.04	127.93	131.94	119.63	2,575,025
2020-07-28	132.00	132.81	131.37	131.96	119.65	1,702,122
2020-07-27	133.70	133.86	131.15	132.39	120.04	1,861,044
2020-07-24	136.25	136.76	133.57	134.91	122.32	1,153,331
2020-07-23	135.61	136.48	134.47	135.34	122.71	1,288,311
2020-07-22	134.58	136.33	133.96	135.78	123.11	1,240,484
2020-07-21	134.41	137.58	134.40	135.55	122.90	1,199,193
2020-07-20	135.36	136.12	133.86	134.28	121.75	1,490,782
2020-07-17	136.03	136.42	134.22	135.95	123.26	1,329,679
2020-07-16	133.42	137.34	132.83	136.03	123.34	2,170,792
2020-07-15	133.11	133.85	131.33	132.80	120.41	1,893,311
2020-07-14	128.44	131.14	127.40	130.74	118.54	1,317,057
2020-07-13	128.91	130.58	127.07	128.31	116.34	1,413,532
2020-07-10	124.53	129.20	123.99	128.43	116.44	1,555,959
2020-07-09	127.62	128.03	122.43	124.34	112.74	1,752,981
2020-07-08	126.21	128.38	125.75	127.86	115.93	1,914,457
2020-07-07	127.55	128.68	125.57	127.17	115.30	2,334,565
2020-07-06	127.68	129.18	126.58	127.29	115.41	1,463,259
2020-07-02	128.50	129.84	125.33	125.57	113.85	1,155,222
2020-07-01	126.48	128.23	124.96	125.66	113.93	1,271,198
2020-06-30	125.51	127.31	124.78	126.62	114.80	1,968,519
2020-06-29	125.86	126.54	124.05	125.70	113.97	1,382,170
2020-06-26	126.82	128.12	123.16	123.96	112.39	3,237,524
2020-06-25	126.01	129.00	124.90	128.56	116.56	1,300,845
2020-06-24	127.52	127.54	124.64	126.17	114.40	1,905,521
2020-06-23	129.18	130.66	128.45	129.38	117.31	1,853,063
2020-06-22	126.94	128.63	125.86	127.38	115.49	1,598,960
2020-06-19	132.31	132.31	127.46	127.95	116.01	2,464,467
2020-06-18	127.80	130.67	127.10	129.65	117.55	1,212,024
2020-06-17	130.56	131.86	128.71	129.70	116.89	1,525,054
2020-06-16	134.07	134.07	128.00	130.46	117.57	1,783,172
2020-06-15	121.37	129.62	120.19	129.20	116.44	2,709,789
2020-06-12	126.78	128.05	122.64	125.69	113.28	2,080,898
2020-06-11	124.87	128.02	121.10	121.44	109.44	3,270,216
2020-06-10	136.30	136.82	130.92	130.98	118.04	2,475,317
2020-06-09	137.53	140.13	137.00	137.69	124.09	2,629,530
2020-06-08	142.19	142.75	138.86	140.70	126.80	3,646,671
2020-06-05	142.43	142.61	136.75	140.67	126.78	4,914,923
2020-06-04	125.85	134.71	125.01	134.53	121.24	4,305,917
2020-06-03	125.00	127.64	123.76	126.45	113.96	4,247,919
2020-06-02	117.85	123.18	117.17	121.70	109.68	4,051,835
2020-06-01	121.12	121.12	118.55	119.56	107.75	2,395,576
2020-05-29	122.72	124.04	121.06	121.94	109.90	2,488,413
2020-05-28	124.87	124.87	122.10	123.71	111.49	3,012,785
2020-05-27	122.42	123.59	119.84	122.97	110.82	3,809,342
2020-05-26	121.16	122.68	118.12	118.32	106.63	4,080,045
2020-05-22	113.12	117.37	112.20	117.00	105.44	4,796,256
2020-05-21	104.38	113.48	103.86	113.08	101.91	5,550,420
2020-05-20	103.28	106.37	102.97	104.61	94.277	2,527,846
2020-05-19	104.58	105.30	102.01	102.03	91.952	2,626,859
2020-05-18	103.91	106.35	103.30	105.34	94.935	3,187,905
2020-05-15	97.620	99.890	96.695	99.490	89.663	5,507,984
2020-05-14	96.910	99.420	93.095	98.850	89.086	3,760,050
2020-05-13	100.56	100.77	97.830	98.510	88.780	3,258,825
2020-05-12	102.14	103.10	101.51	101.59	91.556	3,612,868

← NewerPage 27 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.