Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	130.91	131.66	128.22	131.48	114.60	2,458,073
2018-12-04	133.99	135.17	131.72	132.33	115.35	2,730,778
2018-12-03	134.18	135.12	132.51	133.51	116.37	1,893,507
2018-11-30	134.23	134.72	133.01	133.74	116.57	2,955,966
2018-11-29	134.53	135.24	133.64	134.21	116.98	1,013,925
2018-11-28	133.14	135.27	132.76	135.25	117.89	1,470,271
2018-11-27	132.93	133.74	131.99	133.26	116.16	971,899
2018-11-26	131.99	133.96	131.99	133.43	116.30	1,047,110
2018-11-23	131.35	132.76	130.89	131.31	114.46	507,570
2018-11-21	132.86	133.79	131.76	132.40	115.41	1,338,455
2018-11-20	134.24	134.70	131.98	132.95	115.89	2,008,306
2018-11-19	132.58	134.47	132.09	134.33	117.09	1,924,243
2018-11-16	129.73	132.94	128.91	132.54	115.53	2,100,523
2018-11-15	126.06	130.78	125.34	130.10	113.40	1,917,981
2018-11-14	127.92	128.74	125.79	126.72	110.46	1,378,619
2018-11-13	127.34	129.42	127.00	127.57	111.20	1,275,414
2018-11-12	130.72	130.82	127.12	127.19	110.87	2,099,794
2018-11-09	131.79	132.36	130.68	131.17	114.33	1,388,699
2018-11-08	131.42	132.39	130.91	131.76	114.85	1,021,183
2018-11-07	130.98	131.91	129.68	131.69	114.79	1,406,093
2018-11-06	128.40	130.47	127.81	130.39	113.65	1,410,383
2018-11-05	127.38	129.14	127.09	128.59	112.09	1,611,714
2018-11-02	126.62	127.09	124.75	126.23	110.03	1,365,823
2018-11-01	125.29	126.43	124.34	125.52	109.41	1,745,047
2018-10-31	125.70	126.50	124.76	124.91	108.88	2,566,636
2018-10-30	123.85	125.53	122.89	125.37	109.28	1,967,301
2018-10-29	124.35	125.51	122.08	123.02	107.23	1,939,792
2018-10-26	123.19	124.66	121.29	123.44	107.60	2,558,709
2018-10-25	125.94	126.24	122.46	123.68	107.81	3,406,577
2018-10-24	120.58	126.89	120.50	125.00	108.96	3,877,524
2018-10-23	126.11	127.86	125.23	126.75	110.48	2,582,971
2018-10-22	128.15	128.92	126.77	127.13	110.81	2,138,311
2018-10-19	126.50	129.48	126.50	128.28	111.82	2,094,828
2018-10-18	128.68	129.65	126.75	127.49	111.13	4,130,324
2018-10-17	124.83	128.04	124.61	127.13	110.81	1,715,968
2018-10-16	125.10	125.34	124.26	124.89	108.86	2,430,750
2018-10-15	126.17	127.52	124.62	124.64	108.64	1,625,941
2018-10-12	127.04	127.87	123.23	126.25	110.05	2,764,810
2018-10-11	132.06	132.06	125.84	126.82	110.54	3,161,127
2018-10-10	134.95	136.08	132.38	132.44	115.44	2,117,747
2018-10-09	135.75	136.90	134.26	136.59	119.06	1,414,800
2018-10-08	134.34	136.94	133.88	136.16	118.68	1,197,138
2018-10-05	134.47	135.57	134.17	134.46	117.20	796,152
2018-10-04	133.39	134.59	133.07	134.47	117.21	990,364
2018-10-03	134.01	134.81	133.12	133.43	116.30	848,350
2018-10-02	133.28	133.68	132.61	133.57	116.43	1,161,504
2018-10-01	134.23	134.49	132.81	133.17	116.08	1,377,005
2018-09-28	132.97	133.91	132.26	133.64	116.49	1,193,625
2018-09-27	133.79	134.35	133.21	133.37	116.25	1,239,568
2018-09-26	135.92	135.96	133.52	133.80	116.63	1,682,796
2018-09-25	137.09	137.44	135.13	135.42	118.04	1,286,672
2018-09-24	139.87	140.12	136.94	137.08	119.49	1,391,219
2018-09-21	140.28	140.47	139.09	139.86	121.91	2,027,488
2018-09-20	139.89	140.47	138.99	140.00	122.03	1,443,787
2018-09-19	138.99	141.22	138.99	140.12	121.50	1,664,964
2018-09-18	138.69	139.03	137.48	138.64	120.22	1,072,197
2018-09-17	138.45	138.83	137.93	138.34	119.96	1,248,628
2018-09-14	136.50	138.20	136.32	138.11	119.76	1,195,555
2018-09-13	135.66	136.54	135.22	136.27	118.16	1,060,825
2018-09-12	135.60	136.02	134.40	134.66	116.77	1,270,315

← NewerPage 34 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.