Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	141.68	141.75	140.22	140.26	120.29	1,068,241
2018-03-20	140.85	142.03	139.63	141.32	121.20	1,197,173
2018-03-19	140.81	141.50	139.47	140.30	120.33	1,414,882
2018-03-16	141.17	142.54	140.23	140.98	120.91	2,699,502
2018-03-15	141.04	142.41	140.68	141.06	120.98	1,378,702
2018-03-14	142.70	142.70	140.19	140.76	120.72	1,353,976
2018-03-13	144.15	144.31	141.77	141.94	121.73	1,307,383
2018-03-12	144.19	145.08	142.17	143.09	122.72	1,148,954
2018-03-09	142.73	144.00	141.18	144.00	123.50	1,568,986
2018-03-08	140.76	142.33	140.22	141.91	121.71	1,247,739
2018-03-07	140.80	141.14	139.57	140.64	120.62	1,462,748
2018-03-06	141.75	142.22	140.40	141.93	121.72	1,176,263
2018-03-05	139.51	142.48	139.11	141.56	121.41	1,357,036
2018-03-02	139.04	140.02	137.49	139.86	119.95	1,784,650
2018-03-01	142.03	143.35	139.18	139.81	119.91	1,377,033
2018-02-28	144.68	145.67	141.83	141.92	121.72	1,315,306
2018-02-27	146.11	146.58	144.19	144.19	123.66	1,739,360
2018-02-26	144.19	146.65	144.03	146.14	125.34	1,803,216
2018-02-23	143.28	144.01	142.19	144.01	123.51	1,386,440
2018-02-22	144.00	145.29	142.72	143.07	122.70	1,996,686
2018-02-21	145.53	146.74	143.67	143.72	123.26	1,581,339
2018-02-20	146.89	147.66	144.54	145.44	124.74	1,270,533
2018-02-16	146.70	148.10	146.05	147.00	126.07	1,514,310
2018-02-15	147.72	148.58	146.28	147.07	126.13	1,783,073
2018-02-14	144.50	147.36	143.80	147.29	126.32	1,989,089
2018-02-13	143.76	145.52	143.36	145.12	124.46	1,387,834
2018-02-12	144.98	146.28	142.48	144.61	124.02	2,205,831
2018-02-09	141.66	145.59	140.09	144.52	123.95	3,508,423
2018-02-08	147.65	148.02	140.31	140.39	120.40	2,266,041
2018-02-07	145.60	149.64	144.89	147.52	126.52	3,102,309
2018-02-06	145.00	147.09	141.45	145.88	125.11	3,348,689
2018-02-05	152.99	153.66	146.57	147.35	126.37	2,327,624
2018-02-02	155.05	156.44	153.10	153.25	131.43	1,469,096
2018-02-01	155.84	156.90	154.58	155.48	133.35	2,088,052
2018-01-31	154.35	157.50	153.85	156.15	133.92	3,363,810
2018-01-30	153.94	155.55	152.93	153.06	131.27	2,203,700
2018-01-29	155.50	155.81	153.93	154.12	132.18	1,334,670
2018-01-26	154.96	155.91	154.25	155.80	133.62	1,311,417
2018-01-25	154.91	155.29	153.29	154.81	132.77	1,641,686
2018-01-24	153.16	155.38	152.57	154.98	132.92	2,113,562
2018-01-23	149.80	154.19	149.75	153.29	131.47	3,036,061
2018-01-22	148.54	149.82	148.39	149.79	128.47	1,436,637
2018-01-19	148.01	148.30	146.95	148.20	127.10	1,474,974
2018-01-18	147.55	148.31	146.43	147.69	126.66	1,327,419
2018-01-17	146.52	147.82	145.78	147.54	126.54	1,729,098
2018-01-16	145.96	146.17	144.68	145.67	124.93	1,867,848
2018-01-12	144.70	145.82	143.67	145.64	124.91	1,357,440
2018-01-11	145.23	145.88	143.85	144.50	123.93	1,428,613
2018-01-10	145.53	145.83	144.95	145.29	124.61	1,541,601
2018-01-09	143.74	146.22	142.86	145.85	125.09	2,208,646
2018-01-08	143.56	143.74	142.01	143.53	123.10	1,556,053
2018-01-05	144.36	144.96	142.78	144.26	123.72	1,629,097
2018-01-04	143.61	145.33	143.34	144.00	123.50	1,935,542
2018-01-03	141.91	144.14	141.76	143.42	123.00	2,675,392
2018-01-02	146.42	147.07	141.40	142.30	122.04	1,986,481
2017-12-29	146.68	147.25	146.00	146.13	125.33	1,311,145
2017-12-28	145.65	146.62	145.54	146.16	125.35	1,270,945
2017-12-27	145.59	146.38	145.14	146.17	124.75	1,134,126
2017-12-26	144.89	146.27	144.60	145.31	124.02	744,585
2017-12-22	145.82	145.82	144.30	145.20	123.92	1,322,843

← NewerPage 37 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.