Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	101.11	102.45	99.890	101.83	91.772	3,910,611
2020-05-08	100.80	102.24	99.380	101.95	91.880	4,827,990
2020-05-07	96.000	99.500	96.000	98.990	89.212	4,543,782
2020-05-06	100.83	101.00	95.050	95.250	85.842	3,164,775
2020-05-05	100.40	102.30	100.10	100.16	90.267	2,762,267
2020-05-04	100.80	101.02	98.600	99.340	89.528	3,442,869
2020-05-01	105.57	106.04	100.97	101.59	91.556	2,420,029
2020-04-30	110.41	111.48	107.89	108.01	97.341	3,038,063
2020-04-29	112.24	113.42	110.12	112.07	101.00	2,560,278
2020-04-28	108.26	111.62	107.71	110.41	99.504	3,089,167
2020-04-27	100.80	106.84	100.75	106.53	96.008	5,051,737
2020-04-24	104.83	105.22	102.11	104.02	93.746	3,894,906
2020-04-23	107.33	108.34	104.05	104.08	93.800	3,403,378
2020-04-22	114.32	114.45	106.13	106.22	95.728	4,866,257
2020-04-21	110.10	114.43	109.37	112.39	101.29	3,098,742
2020-04-20	116.94	117.11	113.40	114.64	103.32	3,123,771
2020-04-17	115.50	120.00	114.05	118.79	107.06	3,542,397
2020-04-16	116.19	117.50	111.06	111.95	100.89	2,634,335
2020-04-15	120.00	120.35	116.27	116.50	104.99	2,919,639
2020-04-14	122.07	124.81	120.26	122.50	110.40	2,229,553
2020-04-13	121.24	122.96	118.56	119.61	107.80	3,400,159
2020-04-09	116.72	123.39	116.11	122.27	110.19	2,719,212
2020-04-08	112.67	115.55	111.08	114.61	103.29	2,374,534
2020-04-07	117.35	119.00	111.78	112.03	100.96	2,396,216
2020-04-06	107.30	111.45	106.93	110.76	99.820	2,988,470
2020-04-03	104.78	106.64	101.32	102.82	92.664	1,868,118
2020-04-02	103.68	108.38	103.42	105.93	95.467	2,256,586
2020-04-01	105.95	107.99	102.61	104.17	93.881	2,313,187
2020-03-31	112.62	113.97	110.36	111.69	100.66	3,075,452
2020-03-30	108.64	114.71	105.63	114.04	102.78	2,792,713
2020-03-27	104.81	113.48	104.08	108.41	97.702	3,714,833
2020-03-26	102.82	110.35	100.50	109.22	98.432	4,073,861
2020-03-25	101.69	108.35	97.030	101.80	91.745	4,168,068
2020-03-24	98.770	102.93	96.370	102.56	92.430	3,525,120
2020-03-23	97.310	101.55	92.040	94.200	84.895	3,960,999
2020-03-20	99.000	103.98	93.100	101.56	91.529	4,849,674
2020-03-19	97.460	100.89	93.840	98.530	88.798	3,600,927
2020-03-18	102.99	108.31	87.350	99.810	89.275	4,346,701
2020-03-17	103.63	110.34	97.785	110.08	98.461	4,513,359
2020-03-16	107.75	114.28	100.69	101.42	90.716	4,112,695
2020-03-13	122.71	123.42	113.05	121.86	109.00	5,280,191
2020-03-12	124.00	126.53	116.55	116.74	104.42	3,339,938
2020-03-11	135.05	136.65	129.67	131.29	117.43	2,664,207
2020-03-10	139.07	139.32	133.88	139.10	124.42	2,602,207
2020-03-09	135.65	142.00	131.96	134.97	120.72	3,246,591
2020-03-06	139.87	145.45	139.26	144.82	129.53	3,488,926
2020-03-05	148.18	148.18	143.13	144.89	129.60	2,569,453
2020-03-04	147.90	152.27	146.64	151.94	135.90	2,147,928
2020-03-03	152.12	153.56	145.24	146.18	130.75	2,838,270
2020-03-02	145.13	152.14	145.01	151.81	135.79	3,069,488
2020-02-28	146.98	147.80	142.24	145.03	129.72	3,792,933
2020-02-27	156.24	158.09	150.05	150.11	134.27	3,119,006
2020-02-26	158.23	160.14	156.88	158.03	141.35	2,354,731
2020-02-25	160.26	160.73	156.55	157.21	140.62	2,502,152
2020-02-24	160.86	162.66	159.73	160.49	143.55	1,919,168
2020-02-21	162.65	164.05	162.65	163.75	146.47	1,267,980
2020-02-20	163.74	164.00	162.68	163.15	145.93	2,265,556
2020-02-19	163.94	164.39	162.58	164.21	146.88	1,451,074
2020-02-18	164.42	164.76	163.08	163.50	146.24	1,366,057
2020-02-14	164.66	165.24	163.05	164.56	147.19	1,246,348

← NewerPage 28 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.