Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	151.42	153.15	151.05	152.82	136.03	1,243,905
2019-11-15	151.74	151.89	150.45	151.29	134.67	1,710,672
2019-11-14	152.02	152.62	151.08	151.35	134.72	1,468,969
2019-11-13	150.89	152.75	150.81	152.31	135.57	1,015,502
2019-11-12	151.06	152.34	150.66	151.40	134.76	1,117,368
2019-11-11	150.64	151.73	150.33	151.32	134.69	940,746
2019-11-08	152.64	153.16	151.21	151.51	134.86	1,161,832
2019-11-07	152.54	154.14	152.28	152.92	136.12	2,360,171
2019-11-06	149.04	152.23	148.75	152.18	135.46	2,324,224
2019-11-05	148.08	149.74	147.48	148.83	132.48	3,638,150
2019-11-04	151.52	151.52	147.34	147.72	131.49	1,946,100
2019-11-01	152.96	153.19	150.07	150.44	133.91	1,634,140
2019-10-31	152.78	153.37	150.72	152.42	135.67	1,638,038
2019-10-30	149.37	154.08	148.85	153.37	136.52	2,710,826
2019-10-29	147.74	149.25	147.38	148.63	132.30	2,590,251
2019-10-28	149.43	149.95	148.21	148.24	131.95	2,020,865
2019-10-25	150.80	150.80	147.54	149.14	132.75	2,201,833
2019-10-24	150.20	151.40	149.53	151.12	134.51	1,405,847
2019-10-23	148.52	150.36	148.52	150.16	133.66	1,448,342
2019-10-22	152.11	152.11	148.05	148.50	132.18	2,681,745
2019-10-21	153.41	153.69	152.66	153.30	136.45	1,291,379
2019-10-18	153.41	153.66	152.59	152.69	135.91	1,607,650
2019-10-17	154.78	155.00	152.96	153.02	136.21	1,254,817
2019-10-16	155.18	155.62	153.63	154.65	137.66	1,482,631
2019-10-15	155.91	156.65	155.12	155.21	138.15	1,145,504
2019-10-14	155.05	156.06	154.37	155.44	138.36	1,068,897
2019-10-11	156.99	156.99	155.03	155.10	138.06	2,544,928
2019-10-10	156.66	157.46	155.02	155.39	138.31	2,217,616
2019-10-09	156.37	157.53	155.83	156.80	139.57	1,094,918
2019-10-08	158.67	159.04	155.47	155.48	138.40	1,869,993
2019-10-07	161.59	161.99	159.49	159.66	142.12	1,595,558
2019-10-04	156.64	162.44	156.59	162.06	144.25	2,508,727
2019-10-03	156.74	157.30	155.42	156.45	139.26	1,171,590
2019-10-02	157.85	158.46	155.98	156.81	139.58	1,414,726
2019-10-01	161.83	161.99	158.56	158.63	141.20	1,029,680
2019-09-30	160.88	162.08	160.32	161.44	143.70	1,222,577
2019-09-27	160.89	161.00	159.52	160.51	142.87	842,926
2019-09-26	158.33	161.14	158.33	160.46	142.83	1,084,359
2019-09-25	158.98	159.24	157.94	158.79	141.34	1,073,101
2019-09-24	158.16	160.30	157.95	158.84	141.39	1,719,423
2019-09-23	157.25	158.89	157.06	157.71	140.38	1,457,450
2019-09-20	157.93	158.75	156.94	157.68	140.35	2,150,147
2019-09-19	159.01	159.95	158.25	158.50	141.08	1,434,257
2019-09-18	159.70	160.72	158.46	159.49	141.30	1,343,649
2019-09-17	158.71	159.76	157.87	159.72	141.50	1,588,739
2019-09-16	158.68	159.00	157.68	158.55	140.46	1,281,811
2019-09-13	160.33	160.50	158.46	158.97	140.84	1,864,175
2019-09-12	160.74	161.13	158.17	160.10	141.84	2,226,078
2019-09-11	159.07	160.08	158.20	159.74	141.52	1,455,225
2019-09-10	160.43	160.43	157.88	159.32	141.15	1,286,103
2019-09-09	162.12	162.12	159.49	160.26	141.98	1,025,327
2019-09-06	160.55	161.92	160.31	161.03	142.66	856,864
2019-09-05	161.34	162.19	159.84	160.63	142.31	1,016,306
2019-09-04	159.16	160.68	158.63	159.85	141.62	1,399,141
2019-09-03	155.53	158.74	155.53	158.56	140.47	1,472,577
2019-08-30	158.00	158.00	155.26	156.28	138.45	1,931,647
2019-08-29	157.96	158.23	156.03	157.37	139.42	1,413,807
2019-08-28	155.15	157.40	154.83	157.00	139.09	1,605,167
2019-08-27	155.89	156.47	154.75	155.53	137.79	1,721,891
2019-08-26	154.00	155.29	153.27	155.21	137.51	889,994

← NewerPage 30 of 79 · 4,732 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.