Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	146.50	146.95	144.79	145.78	128.50	1,187,058
2019-05-29	145.64	146.06	144.46	145.96	128.66	1,414,358
2019-05-28	148.14	148.70	146.42	146.46	129.10	1,106,135
2019-05-24	147.47	148.38	146.83	148.17	130.61	939,465
2019-05-23	147.04	147.39	145.80	147.07	129.64	1,305,713
2019-05-22	146.21	148.39	145.75	148.02	130.48	1,155,603
2019-05-21	145.87	146.65	145.77	146.21	128.88	1,249,040
2019-05-20	144.99	146.31	144.51	145.75	128.48	1,306,411
2019-05-17	144.50	146.19	144.42	144.99	127.81	1,440,756
2019-05-16	143.94	146.05	143.31	145.62	128.36	957,390
2019-05-15	142.83	144.72	142.83	143.67	126.64	967,865
2019-05-14	143.12	145.40	143.12	143.88	126.83	1,213,114
2019-05-13	143.04	144.36	142.39	143.35	126.36	1,314,681
2019-05-10	142.09	144.96	141.80	144.73	127.58	1,161,995
2019-05-09	141.75	143.28	141.41	142.65	125.74	1,112,499
2019-05-08	142.85	143.90	142.17	142.78	125.86	1,041,229
2019-05-07	145.76	145.76	142.20	142.79	125.87	1,524,599
2019-05-06	143.76	145.34	143.51	144.83	127.67	936,508
2019-05-03	144.77	145.76	143.97	145.05	127.86	1,196,931
2019-05-02	144.49	145.34	143.31	144.33	127.22	1,327,690
2019-05-01	142.37	145.61	142.00	144.23	127.14	1,930,768
2019-04-30	144.06	145.24	143.20	145.20	127.99	2,025,899
2019-04-29	142.97	144.40	142.64	143.63	126.61	1,162,831
2019-04-26	141.88	143.06	141.71	142.98	126.03	1,207,765
2019-04-25	139.99	142.01	139.28	141.71	124.91	1,314,850
2019-04-24	139.00	141.41	138.45	140.55	123.89	1,882,658
2019-04-23	138.26	139.02	137.87	138.60	122.17	993,210
2019-04-22	138.02	138.14	137.16	138.04	121.68	854,981
2019-04-18	137.80	140.46	137.80	138.66	122.23	1,302,187
2019-04-17	138.65	139.60	137.35	137.79	121.46	1,417,083
2019-04-16	139.41	140.28	139.37	140.21	123.59	1,172,421
2019-04-15	139.08	139.43	138.65	138.96	122.49	1,155,805
2019-04-12	138.48	139.41	137.88	139.17	122.68	1,543,994
2019-04-11	137.71	138.38	137.40	137.99	121.64	1,110,971
2019-04-10	136.60	137.56	136.44	137.41	121.12	1,003,400
2019-04-09	136.50	136.57	135.72	136.57	120.38	1,099,204
2019-04-08	137.32	137.50	136.47	137.16	120.90	1,065,866
2019-04-05	137.00	137.80	136.64	137.59	121.28	1,391,165
2019-04-04	137.60	137.62	136.18	136.77	120.56	2,271,712
2019-04-03	139.79	139.99	137.18	137.84	121.50	1,936,981
2019-04-02	141.46	141.56	139.72	139.91	123.33	1,372,145
2019-04-01	140.61	141.59	140.34	141.46	124.69	1,445,734
2019-03-29	139.60	140.18	139.17	140.08	123.48	2,007,514
2019-03-28	138.90	139.55	137.79	139.08	122.60	1,325,866
2019-03-27	137.59	139.83	137.46	138.84	122.39	1,818,559
2019-03-26	137.18	137.75	136.69	137.33	121.05	1,369,944
2019-03-25	136.81	137.28	136.09	136.67	120.47	1,159,861
2019-03-22	135.35	138.06	135.00	136.62	120.43	1,558,524
2019-03-21	133.45	136.42	133.35	136.17	120.03	1,154,937
2019-03-20	135.97	136.59	134.69	134.72	118.11	1,451,017
2019-03-19	136.91	138.04	135.66	135.70	118.97	1,679,878
2019-03-18	136.69	137.88	136.38	137.38	120.44	1,679,417
2019-03-15	135.04	136.92	135.04	136.35	119.54	2,307,679
2019-03-14	134.94	135.95	134.39	135.40	118.71	1,408,079
2019-03-13	134.35	135.22	133.90	134.52	117.93	1,501,214
2019-03-12	133.84	134.71	133.70	134.10	117.57	1,128,081
2019-03-11	133.03	133.69	132.65	133.41	116.96	1,367,858
2019-03-08	132.01	132.85	131.63	132.36	116.04	1,048,044
2019-03-07	132.78	133.16	132.00	132.68	116.32	1,245,242
2019-03-06	133.39	134.56	133.00	133.29	116.86	922,658

← NewerPage 32 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.