Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	134.44	136.11	134.14	135.56	117.55	1,154,795
2018-09-10	136.65	136.65	134.92	135.46	117.46	1,164,333
2018-09-07	136.88	137.66	136.18	136.61	118.46	1,036,198
2018-09-06	137.25	137.77	136.80	137.34	119.09	1,140,091
2018-09-05	136.25	137.81	135.89	137.28	119.04	1,055,508
2018-09-04	135.18	136.21	134.90	136.20	118.10	1,066,727
2018-08-31	134.62	135.40	133.98	135.24	117.27	1,478,461
2018-08-30	136.39	136.63	134.59	135.15	117.19	1,007,560
2018-08-29	136.35	137.06	135.61	136.39	118.27	850,748
2018-08-28	136.58	137.25	136.22	136.36	118.24	1,039,182
2018-08-27	135.49	136.92	135.31	136.51	118.37	973,033
2018-08-24	133.43	135.23	133.43	135.12	117.16	1,174,005
2018-08-23	133.26	133.55	132.92	133.33	115.61	929,349
2018-08-22	134.57	135.16	132.86	133.13	115.44	1,265,336
2018-08-21	134.75	135.49	134.45	135.03	117.09	1,327,781
2018-08-20	134.38	135.16	134.05	134.85	116.93	954,178
2018-08-17	134.02	134.70	133.56	134.04	116.23	1,124,683
2018-08-16	133.11	135.16	133.11	134.41	116.55	1,371,749
2018-08-15	132.62	133.30	131.81	132.68	115.05	2,140,842
2018-08-14	132.81	133.82	132.50	133.11	115.42	2,080,454
2018-08-13	135.75	135.94	134.71	134.98	117.04	1,363,829
2018-08-10	136.25	136.40	135.35	135.89	117.83	1,527,158
2018-08-09	137.42	137.74	137.03	137.08	118.86	1,142,565
2018-08-08	138.54	138.64	137.46	137.48	119.21	1,052,292
2018-08-07	138.82	139.36	137.90	138.65	120.23	1,081,551
2018-08-06	138.83	139.17	138.24	138.70	120.27	893,109
2018-08-03	137.62	138.82	136.69	138.81	120.36	1,115,109
2018-08-02	137.78	138.21	136.70	137.64	119.35	1,213,500
2018-08-01	139.67	140.40	138.35	138.45	120.05	1,325,245
2018-07-31	140.04	140.24	138.63	139.72	121.15	2,368,737
2018-07-30	137.67	140.03	137.63	139.85	121.27	2,249,420
2018-07-27	137.40	138.84	137.33	137.89	119.57	1,817,609
2018-07-26	136.35	137.90	135.76	137.26	119.02	2,133,635
2018-07-25	132.00	135.75	132.00	135.62	117.60	2,338,119
2018-07-24	133.89	135.30	133.69	134.56	116.68	1,506,210
2018-07-23	133.16	133.98	132.70	133.94	116.14	1,703,363
2018-07-20	132.74	133.42	132.19	133.23	115.53	1,372,156
2018-07-19	134.00	135.00	132.88	133.11	115.42	2,104,065
2018-07-18	133.51	135.10	133.15	135.00	117.06	1,439,148
2018-07-17	133.75	133.95	132.81	133.38	115.66	1,332,162
2018-07-16	132.16	133.51	132.16	133.37	115.65	1,388,463
2018-07-13	132.18	132.50	131.51	132.14	114.58	1,134,232
2018-07-12	132.25	132.61	131.55	132.52	114.91	1,707,625
2018-07-11	133.12	133.59	131.73	131.85	114.33	2,476,773
2018-07-10	132.79	133.66	132.36	133.51	115.77	2,781,939
2018-07-09	128.75	132.14	128.75	132.09	114.54	1,882,358
2018-07-06	128.17	130.14	127.79	129.19	112.02	1,393,252
2018-07-05	128.15	128.54	127.07	128.25	111.21	1,642,672
2018-07-03	127.06	128.57	127.06	127.58	110.63	1,171,209
2018-07-02	126.63	127.39	126.30	126.81	109.96	1,195,338
2018-06-29	126.88	128.66	126.42	127.02	110.14	3,039,364
2018-06-28	124.96	127.22	124.96	126.66	109.83	2,216,455
2018-06-27	124.81	126.13	124.01	125.20	108.56	2,193,119
2018-06-26	125.24	125.58	124.16	124.57	108.02	1,547,681
2018-06-25	125.40	126.23	123.96	125.11	108.48	2,345,683
2018-06-22	125.36	126.69	125.01	125.38	108.72	2,514,212
2018-06-21	125.19	126.43	124.67	124.94	108.34	2,327,566
2018-06-20	129.99	130.04	126.58	126.71	109.24	2,091,194
2018-06-19	128.67	129.89	128.66	129.65	111.77	2,129,982
2018-06-18	129.33	129.58	127.95	129.44	111.59	1,923,286

← NewerPage 35 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.