Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	163.74	165.23	163.24	164.83	147.43	1,612,687
2020-02-12	164.77	165.77	163.72	163.89	146.59	1,174,581
2020-02-11	163.19	164.36	162.32	164.14	146.82	1,718,570
2020-02-10	162.76	163.36	162.00	163.35	146.11	1,511,040
2020-02-07	162.61	164.53	162.24	162.73	145.55	1,908,196
2020-02-06	166.00	167.74	162.79	163.22	145.99	3,035,639
2020-02-05	160.28	165.40	157.35	165.33	147.88	3,119,425
2020-02-04	154.61	155.72	154.15	154.30	138.01	1,880,786
2020-02-03	152.56	154.85	152.29	153.23	137.06	1,831,906
2020-01-31	153.59	154.51	151.25	151.99	135.95	2,336,261
2020-01-30	150.11	154.27	150.06	154.14	137.87	1,267,132
2020-01-29	151.56	152.26	150.79	150.89	134.96	1,266,223
2020-01-28	150.87	152.46	150.75	150.96	135.03	1,716,461
2020-01-27	150.99	151.88	150.38	150.38	134.51	1,163,104
2020-01-24	151.94	153.14	151.60	152.01	135.97	1,476,408
2020-01-23	152.21	152.94	149.09	152.09	136.04	2,514,027
2020-01-22	153.05	153.90	152.71	153.83	137.59	1,098,038
2020-01-21	153.00	153.63	152.08	152.74	136.62	1,426,977
2020-01-17	152.65	154.14	152.60	153.69	137.47	2,009,271
2020-01-16	151.62	153.12	151.37	152.66	136.55	1,101,849
2020-01-15	150.24	151.47	149.45	151.29	135.32	1,367,888
2020-01-14	150.38	151.81	150.28	150.76	134.85	1,410,594
2020-01-13	150.78	151.22	149.53	150.90	134.97	1,672,608
2020-01-10	153.56	154.45	150.11	150.99	135.05	2,362,965
2020-01-09	153.51	154.05	152.50	153.95	137.70	1,796,871
2020-01-08	153.70	154.80	152.67	152.87	136.74	2,106,261
2020-01-07	154.12	155.36	153.64	153.92	137.67	1,507,012
2020-01-06	155.33	157.09	155.01	157.06	140.48	1,281,765
2020-01-03	154.76	156.00	154.13	155.78	139.34	1,175,954
2020-01-02	155.85	156.02	154.36	156.02	139.55	1,883,122
2019-12-31	155.13	155.87	154.90	155.66	139.23	1,115,869
2019-12-30	156.00	156.00	154.84	155.31	138.92	677,320
2019-12-27	154.97	155.93	154.83	155.82	139.37	903,401
2019-12-26	154.28	155.07	154.13	154.75	138.42	1,044,768
2019-12-24	154.18	154.48	153.77	153.94	137.69	567,721
2019-12-23	155.56	155.77	153.37	154.20	137.92	1,367,442
2019-12-20	155.68	156.98	154.81	155.54	139.12	2,553,631
2019-12-19	153.69	154.55	153.08	154.50	138.19	2,717,412
2019-12-18	156.00	156.37	153.68	154.61	137.62	1,922,698
2019-12-17	155.39	156.48	155.30	156.20	139.04	1,703,840
2019-12-16	155.24	155.84	154.98	155.53	138.44	1,530,983
2019-12-13	153.23	154.92	153.07	154.64	137.65	1,107,746
2019-12-12	151.83	153.97	151.23	153.68	136.79	1,131,451
2019-12-11	152.31	153.09	151.67	151.97	135.27	1,200,505
2019-12-10	152.98	153.28	152.40	152.96	136.15	1,270,256
2019-12-09	152.26	153.53	151.66	153.00	136.19	1,798,437
2019-12-06	151.45	152.50	150.29	152.20	135.48	1,200,846
2019-12-05	150.93	151.16	149.42	150.29	133.78	1,266,750
2019-12-04	149.42	151.52	149.01	151.06	134.46	1,438,700
2019-12-03	148.88	150.74	147.92	149.38	132.97	1,504,424
2019-12-02	151.85	152.25	149.69	149.78	133.32	1,091,181
2019-11-29	152.29	152.67	151.07	151.48	134.83	678,419
2019-11-27	151.81	152.53	151.41	152.08	135.37	845,747
2019-11-26	150.38	151.95	149.92	151.77	135.09	1,426,334
2019-11-25	151.33	152.32	149.47	149.97	133.49	1,437,573
2019-11-22	150.05	151.75	150.05	151.13	134.52	1,183,911
2019-11-21	153.14	153.15	149.63	149.97	133.49	1,631,314
2019-11-20	152.44	153.13	151.13	152.51	135.75	1,206,611
2019-11-19	152.44	153.64	151.83	152.83	136.04	1,142,064
2019-11-18	151.42	153.15	151.05	152.82	136.03	1,243,905

← NewerPage 29 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.