Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	129.96	131.27	129.63	130.88	112.83	3,670,309
2018-06-14	132.75	132.75	129.63	130.10	112.16	2,356,472
2018-06-13	132.61	133.62	132.05	132.72	114.42	1,803,302
2018-06-12	133.25	134.00	131.77	132.32	114.08	1,259,759
2018-06-11	133.52	133.73	132.77	133.00	114.66	1,651,785
2018-06-08	132.68	133.74	132.27	133.52	115.11	1,848,155
2018-06-07	131.47	132.51	129.95	132.23	114.00	2,225,472
2018-06-06	131.10	131.99	129.14	131.35	113.24	1,408,796
2018-06-05	131.54	131.59	129.80	130.95	112.89	1,310,890
2018-06-04	130.55	132.00	130.55	131.78	113.61	994,407
2018-06-01	131.76	132.10	130.47	130.78	112.75	1,339,356
2018-05-31	132.76	132.76	130.06	130.69	112.67	1,972,166
2018-05-30	130.57	132.77	130.45	132.31	114.07	1,257,012
2018-05-29	131.98	132.00	129.19	129.92	112.01	1,844,050
2018-05-25	132.97	134.07	132.87	133.48	115.08	1,094,229
2018-05-24	133.73	133.85	132.11	133.44	115.04	1,149,103
2018-05-23	134.72	135.33	132.90	133.81	115.36	1,316,225
2018-05-22	133.86	136.01	133.64	135.22	116.58	1,509,605
2018-05-21	134.05	134.61	133.31	133.89	115.43	1,490,150
2018-05-18	134.20	134.30	133.31	133.54	115.13	1,976,618
2018-05-17	134.16	135.05	133.93	134.45	115.91	1,211,798
2018-05-16	134.45	135.19	133.82	134.57	116.02	1,077,913
2018-05-15	134.56	136.13	134.00	134.48	115.94	1,824,550
2018-05-14	136.29	136.82	134.82	135.05	116.43	1,295,517
2018-05-11	135.90	136.57	135.25	136.17	117.39	1,566,546
2018-05-10	134.47	135.90	133.69	135.54	116.85	1,246,602
2018-05-09	133.38	134.86	132.85	134.69	116.12	1,834,506
2018-05-08	132.00	133.50	132.00	132.84	114.52	1,555,619
2018-05-07	132.81	133.07	131.87	132.71	114.41	1,473,707
2018-05-04	130.74	133.38	129.19	132.75	114.45	1,919,395
2018-05-03	131.80	132.30	128.82	130.19	112.24	2,857,981
2018-05-02	135.43	135.89	131.90	132.72	114.42	1,977,613
2018-05-01	135.68	136.21	134.40	135.93	117.19	1,047,822
2018-04-30	137.59	138.32	135.67	135.67	116.96	1,255,629
2018-04-27	136.28	137.66	135.50	137.31	118.38	1,505,119
2018-04-26	137.11	137.77	136.14	136.40	117.59	1,809,327
2018-04-25	137.53	139.01	136.68	137.26	118.33	2,880,551
2018-04-24	136.31	138.30	135.00	136.10	117.33	2,451,930
2018-04-23	137.99	138.37	136.82	138.29	119.22	1,357,783
2018-04-20	138.22	138.28	136.49	137.68	118.70	1,957,854
2018-04-19	136.76	137.96	136.18	137.62	118.64	1,892,765
2018-04-18	136.45	136.79	135.19	136.51	117.69	1,944,438
2018-04-17	136.49	137.68	136.00	136.35	117.55	1,536,800
2018-04-16	135.00	136.79	134.41	135.79	117.07	1,272,719
2018-04-13	135.79	135.91	133.39	134.00	115.52	1,194,238
2018-04-12	134.80	135.80	134.14	134.78	116.20	1,126,447
2018-04-11	134.14	135.00	133.54	134.06	115.58	1,484,723
2018-04-10	135.51	136.17	134.51	135.18	116.54	1,570,957
2018-04-09	134.54	136.35	133.53	134.16	115.66	1,115,292
2018-04-06	134.98	136.69	133.42	134.13	115.64	1,721,821
2018-04-05	136.61	137.15	135.41	135.77	117.05	1,573,285
2018-04-04	133.28	136.43	132.31	136.18	117.40	1,565,404
2018-04-03	133.46	135.27	133.10	135.08	116.45	1,588,953
2018-04-02	136.64	137.00	131.14	133.30	114.92	3,329,822
2018-03-29	138.53	138.76	136.74	136.77	117.91	1,664,551
2018-03-28	136.54	138.99	135.52	138.26	119.20	1,599,326
2018-03-27	137.41	138.65	136.04	136.70	117.24	1,621,850
2018-03-26	136.09	137.56	135.21	137.02	117.51	1,435,069
2018-03-23	137.72	138.19	134.38	134.57	115.41	1,939,987
2018-03-22	139.63	140.63	137.38	137.64	118.05	1,543,077

← NewerPage 36 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.