Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	155.00	156.48	152.52	153.22	135.74	1,334,344
2019-08-22	155.45	156.00	154.18	155.22	137.51	1,367,727
2019-08-21	154.80	155.42	154.18	154.95	137.27	1,033,311
2019-08-20	155.88	156.51	154.50	154.68	137.04	983,658
2019-08-19	156.65	156.68	155.51	155.74	137.97	1,413,783
2019-08-16	154.21	155.95	153.58	155.40	137.67	1,285,850
2019-08-15	152.75	154.48	152.18	153.93	136.37	1,325,475
2019-08-14	157.02	158.33	152.38	152.69	135.27	2,624,664
2019-08-13	156.86	159.71	156.18	158.83	140.71	1,783,621
2019-08-12	157.49	159.88	155.81	157.04	139.13	1,600,854
2019-08-09	157.55	160.23	157.00	159.62	141.41	2,115,497
2019-08-08	154.55	157.97	154.54	157.78	139.78	2,250,125
2019-08-07	150.77	155.21	149.07	154.15	136.57	2,415,122
2019-08-06	148.06	152.43	147.48	152.09	134.74	2,039,421
2019-08-05	151.19	151.92	147.89	148.49	131.55	2,077,111
2019-08-02	151.79	153.04	150.27	152.27	134.90	1,815,216
2019-08-01	152.39	152.93	150.63	151.16	133.92	1,814,000
2019-07-31	153.75	154.26	152.05	152.84	135.41	2,501,800
2019-07-30	152.82	153.70	152.52	153.31	135.82	1,523,507
2019-07-29	152.95	154.05	152.56	153.28	135.80	1,987,131
2019-07-26	150.78	153.06	149.97	152.97	135.52	1,639,644
2019-07-25	152.16	152.26	150.60	151.01	133.78	1,521,459
2019-07-24	146.51	151.63	146.19	151.58	134.29	2,302,892
2019-07-23	147.65	147.97	145.37	146.74	130.00	2,007,344
2019-07-22	148.19	148.73	147.12	147.79	130.93	1,096,425
2019-07-19	150.83	150.83	148.23	148.28	131.37	1,235,791
2019-07-18	150.54	150.80	149.40	150.63	133.45	820,063
2019-07-17	151.30	151.70	150.35	150.45	133.29	1,271,826
2019-07-16	151.61	152.29	150.65	151.44	134.17	1,484,151
2019-07-15	149.60	151.37	149.01	151.36	134.09	1,240,946
2019-07-12	149.10	149.43	148.14	149.37	132.33	979,887
2019-07-11	149.23	149.40	148.20	148.80	131.83	1,039,518
2019-07-10	149.39	149.96	148.83	149.15	132.14	1,161,580
2019-07-09	148.26	149.88	147.98	149.25	132.22	1,117,835
2019-07-08	149.50	149.93	149.02	149.43	132.38	1,173,151
2019-07-05	150.20	150.30	148.90	149.62	132.55	1,051,023
2019-07-03	149.00	150.64	148.88	150.25	133.11	1,287,067
2019-07-02	147.50	148.74	147.11	148.42	131.49	2,103,680
2019-07-01	148.41	148.48	147.08	147.84	130.98	2,119,970
2019-06-28	147.86	147.93	146.84	147.29	130.49	2,769,667
2019-06-27	146.98	147.61	146.47	147.16	130.37	1,521,110
2019-06-26	150.89	150.89	146.94	147.00	130.23	1,453,733
2019-06-25	150.50	151.34	149.95	150.94	133.72	1,637,279
2019-06-24	148.52	151.14	148.52	150.08	132.96	1,371,705
2019-06-21	148.00	150.46	148.00	149.64	132.57	2,185,420
2019-06-20	147.55	149.58	147.55	149.36	132.32	1,835,963
2019-06-19	148.51	149.68	148.30	149.45	131.74	1,768,523
2019-06-18	148.62	149.52	147.90	148.12	130.57	1,608,348
2019-06-17	150.76	152.00	148.15	148.39	130.80	1,198,066
2019-06-14	149.17	150.53	148.55	150.26	132.45	1,161,255
2019-06-13	148.95	148.99	147.92	148.84	131.20	1,190,682
2019-06-12	148.94	149.78	148.52	148.77	131.14	1,157,956
2019-06-11	149.43	149.64	148.34	148.61	131.00	1,028,728
2019-06-10	150.00	150.09	148.56	148.99	131.33	1,397,167
2019-06-07	148.73	150.32	148.45	149.44	131.73	1,795,924
2019-06-06	149.88	149.95	148.43	148.66	131.04	1,459,391
2019-06-05	147.40	149.64	147.14	149.42	131.71	1,459,250
2019-06-04	148.57	148.89	147.17	147.35	129.89	2,150,957
2019-06-03	144.97	147.94	144.97	147.81	130.29	1,393,140
2019-05-31	145.11	146.27	144.76	146.07	128.76	1,265,716

← NewerPage 31 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.