Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	146.76	146.95	144.77	145.01	123.76	1,621,912
2017-12-20	147.83	148.09	145.73	145.97	124.58	1,656,967
2017-12-19	148.38	149.12	147.10	147.62	125.99	1,502,503
2017-12-18	149.23	150.10	147.07	147.86	126.19	1,394,799
2017-12-15	147.05	149.40	146.66	148.72	126.93	2,532,963
2017-12-14	148.44	148.65	145.23	146.12	124.71	2,639,861
2017-12-13	150.72	150.72	148.39	148.44	126.69	1,236,869
2017-12-12	150.05	150.77	149.60	150.50	128.45	1,216,935
2017-12-11	150.04	150.28	149.13	150.24	128.23	1,306,392
2017-12-08	149.41	150.11	148.26	150.05	128.06	1,311,812
2017-12-07	150.63	150.98	148.90	149.44	127.54	1,383,400
2017-12-06	149.98	151.31	149.58	150.87	128.76	1,395,822
2017-12-05	151.46	151.46	149.00	150.18	128.17	1,476,218
2017-12-04	153.38	153.38	150.81	150.82	128.72	1,311,570
2017-12-01	151.91	152.79	148.20	151.64	129.42	1,556,358
2017-11-30	153.00	153.47	150.61	152.11	129.82	2,256,821
2017-11-29	152.25	153.34	151.58	152.64	130.27	1,408,596
2017-11-28	149.76	152.12	149.00	151.57	129.36	1,119,583
2017-11-27	148.93	149.70	148.16	149.26	127.39	798,175
2017-11-24	149.10	149.10	148.05	148.93	127.11	465,154
2017-11-22	148.76	149.11	147.97	148.25	126.53	982,159
2017-11-21	149.50	150.00	148.97	149.18	127.32	960,641
2017-11-20	148.57	149.41	147.84	149.00	127.17	983,255
2017-11-17	148.19	149.16	147.98	148.63	126.85	966,673
2017-11-16	151.48	151.48	148.80	148.86	127.05	1,244,819
2017-11-15	150.25	151.75	149.03	151.16	129.01	1,597,537
2017-11-14	150.68	151.04	149.41	150.69	128.61	1,216,348
2017-11-13	151.14	151.83	150.02	151.34	129.16	1,065,364
2017-11-10	151.15	151.89	150.05	151.35	129.17	1,016,006
2017-11-09	149.73	151.72	149.25	151.64	129.42	1,206,764
2017-11-08	151.66	151.66	149.62	150.10	128.11	1,466,340
2017-11-07	149.82	150.81	149.13	149.80	127.85	1,345,219
2017-11-06	147.75	149.41	147.27	149.20	127.34	1,472,269
2017-11-03	148.65	149.68	147.76	148.27	126.54	1,822,331
2017-11-02	151.60	152.12	147.78	149.26	127.39	2,708,702
2017-11-01	150.53	152.25	150.51	151.31	129.14	1,511,371
2017-10-31	152.67	153.45	150.77	150.82	128.72	2,128,614
2017-10-30	152.65	154.31	151.38	152.89	130.49	1,338,058
2017-10-27	154.25	154.25	151.50	152.75	130.37	2,419,552
2017-10-26	154.87	155.39	154.04	154.75	132.07	1,218,626
2017-10-25	154.54	155.27	153.39	154.16	131.57	1,703,702
2017-10-24	155.60	156.00	154.39	154.40	131.78	1,512,990
2017-10-23	154.18	155.24	153.32	155.19	132.45	854,821
2017-10-20	155.08	155.29	153.27	154.00	131.43	1,737,950
2017-10-19	150.95	154.05	150.12	153.98	131.42	1,561,837
2017-10-18	149.72	151.18	148.91	151.11	128.97	941,377
2017-10-17	150.06	150.45	149.06	150.08	128.09	1,250,676
2017-10-16	148.66	150.73	148.54	150.32	128.29	1,503,052
2017-10-13	146.60	149.19	145.96	148.84	127.03	1,855,687
2017-10-12	147.62	148.04	146.22	146.58	125.10	1,117,982
2017-10-11	146.94	147.47	146.45	147.37	125.78	871,356
2017-10-10	146.04	147.33	145.67	147.28	125.70	724,189
2017-10-09	146.09	146.59	145.00	146.05	124.65	976,682
2017-10-06	145.99	146.62	145.03	146.15	124.74	1,139,962
2017-10-05	144.84	146.29	144.32	145.71	124.36	1,362,680
2017-10-04	144.40	145.08	144.29	144.75	123.54	924,602
2017-10-03	145.39	145.39	143.89	144.70	123.50	1,536,714
2017-10-02	142.55	145.56	142.38	145.49	124.17	2,225,569
2017-09-29	141.73	142.71	141.64	142.55	121.66	1,413,249
2017-09-28	141.48	142.67	141.42	142.19	121.36	1,796,660

← NewerPage 38 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.