Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	133.39	134.56	133.00	133.29	116.86	922,658
2019-03-05	133.76	134.07	132.78	133.54	117.08	1,314,560
2019-03-04	134.36	134.83	132.46	133.57	117.10	1,301,413
2019-03-01	134.71	135.40	134.03	134.12	117.58	1,670,908
2019-02-28	133.11	133.92	133.00	133.90	117.39	2,090,416
2019-02-27	134.31	135.03	133.03	133.03	116.63	1,505,223
2019-02-26	134.94	136.07	134.55	135.17	118.50	1,290,125
2019-02-25	135.06	135.94	134.59	135.37	118.68	1,339,613
2019-02-22	135.19	135.35	134.22	134.51	117.93	1,414,432
2019-02-21	134.87	135.71	134.22	134.71	118.10	1,499,804
2019-02-20	133.99	134.82	133.19	134.81	118.19	1,166,519
2019-02-19	132.99	134.07	132.41	133.76	117.27	1,070,626
2019-02-15	131.90	133.24	131.90	133.21	116.79	1,420,148
2019-02-14	131.69	131.69	129.89	130.72	114.60	1,787,100
2019-02-13	132.45	133.66	132.16	132.51	116.17	1,490,112
2019-02-12	131.27	132.57	130.57	132.24	115.94	1,425,207
2019-02-11	130.75	130.94	129.32	130.57	114.47	1,444,319
2019-02-08	130.12	130.46	128.58	130.35	114.28	1,883,241
2019-02-07	129.93	131.17	129.36	130.62	114.52	2,225,983
2019-02-06	131.62	132.00	129.57	129.88	113.87	3,748,755
2019-02-05	134.00	134.51	132.90	134.51	117.93	1,903,117
2019-02-04	133.17	133.94	132.53	133.93	117.42	1,560,503
2019-02-01	133.20	133.80	132.52	133.57	117.10	1,331,321
2019-01-31	132.34	133.27	131.49	133.05	116.65	2,602,456
2019-01-30	131.60	133.04	130.86	132.80	116.43	1,317,574
2019-01-29	131.63	132.10	130.71	131.40	115.20	1,128,127
2019-01-28	131.71	132.50	130.72	131.99	115.72	1,323,205
2019-01-25	133.11	134.43	132.00	132.29	115.98	1,579,376
2019-01-24	131.68	132.73	130.86	132.41	116.08	1,270,127
2019-01-23	131.18	132.36	130.17	132.06	115.78	1,212,559
2019-01-22	133.12	133.49	130.65	131.15	114.98	2,432,110
2019-01-18	133.53	134.21	132.93	133.59	117.12	2,240,671
2019-01-17	133.02	133.67	132.20	132.86	116.48	2,090,823
2019-01-16	133.48	133.91	132.23	132.96	116.57	1,803,631
2019-01-15	131.69	133.13	130.33	132.45	116.12	2,143,897
2019-01-14	129.10	131.00	128.66	130.84	114.71	1,877,726
2019-01-11	129.00	129.94	128.24	129.52	113.55	1,300,381
2019-01-10	128.43	129.63	127.78	129.53	113.56	1,307,329
2019-01-09	127.48	128.39	126.93	127.96	112.18	2,402,028
2019-01-08	127.91	128.34	125.48	126.38	110.80	1,627,515
2019-01-07	127.85	128.78	126.79	127.36	111.66	1,398,944
2019-01-04	126.42	128.91	126.42	128.40	112.57	1,977,761
2019-01-03	126.44	127.25	124.45	124.67	109.30	1,746,168
2019-01-02	127.65	128.61	126.07	127.29	111.60	1,391,924
2018-12-31	128.00	129.51	127.68	129.18	113.25	1,616,006
2018-12-28	128.85	129.36	127.26	127.81	112.05	1,312,423
2018-12-27	123.51	128.18	123.04	128.18	112.38	1,918,524
2018-12-26	120.61	125.08	119.54	125.03	109.61	1,971,132
2018-12-24	124.08	124.26	120.12	120.19	105.37	1,283,632
2018-12-21	124.67	127.72	124.11	124.89	109.49	3,973,214
2018-12-20	125.15	126.46	123.29	124.23	108.91	2,373,908
2018-12-19	126.00	128.95	125.05	126.65	110.39	1,885,218
2018-12-18	128.28	129.03	125.25	125.81	109.66	1,798,567
2018-12-17	128.12	129.91	127.20	127.63	111.25	1,847,470
2018-12-14	128.06	128.75	127.45	128.12	111.68	1,594,151
2018-12-13	128.68	129.76	127.19	129.15	112.57	1,698,112
2018-12-12	129.62	130.15	127.69	128.65	112.14	2,224,351
2018-12-11	131.25	132.12	127.75	127.92	111.50	1,982,407
2018-12-10	130.95	131.02	127.71	130.24	113.52	1,623,171
2018-12-07	131.42	133.23	129.45	130.96	114.15	1,552,417

← NewerPage 33 of 79 · 4,733 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.