Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	142.54	142.54	141.60	141.91	120.51	1,414,821
2017-09-26	142.86	142.86	140.87	141.61	120.26	1,635,078
2017-09-25	142.59	143.39	141.82	143.21	121.61	1,119,155
2017-09-22	142.75	143.09	141.64	142.59	121.09	1,009,627
2017-09-21	143.81	144.67	142.94	142.95	121.39	944,906
2017-09-20	143.90	144.30	142.70	143.88	122.18	1,080,696
2017-09-19	143.52	144.57	142.90	143.47	121.84	1,590,289
2017-09-18	143.72	144.06	142.67	143.57	121.92	974,927
2017-09-15	142.79	143.66	142.46	143.51	121.87	2,307,678
2017-09-14	144.59	144.59	141.60	142.79	121.26	1,711,993
2017-09-13	146.42	146.84	144.20	144.55	122.75	1,809,292
2017-09-12	145.89	147.02	145.24	147.01	124.84	2,330,213
2017-09-11	142.71	146.84	142.71	145.88	123.88	4,895,214
2017-09-08	134.43	142.75	134.04	140.85	119.61	4,374,312
2017-09-07	137.45	137.66	133.82	134.88	114.54	2,786,252
2017-09-06	137.10	139.15	136.28	137.71	116.94	2,861,606
2017-09-05	139.30	139.99	136.54	136.85	116.21	2,436,722
2017-09-01	141.47	142.28	140.31	140.49	119.30	1,397,324
2017-08-31	141.60	141.74	140.54	141.42	120.09	1,858,489
2017-08-30	142.53	142.53	141.12	141.16	119.87	1,223,837
2017-08-29	140.59	142.35	140.59	141.89	120.49	1,242,597
2017-08-28	143.29	143.29	140.59	141.78	120.40	1,541,145
2017-08-25	142.80	144.15	142.65	143.63	121.97	1,312,740
2017-08-24	144.36	144.54	142.60	142.76	121.23	1,523,777
2017-08-23	144.80	145.27	143.94	144.24	122.49	1,024,521
2017-08-22	145.42	145.56	144.85	145.31	123.40	1,054,599
2017-08-21	145.58	145.79	144.76	145.33	123.41	1,289,348
2017-08-18	145.25	146.34	145.25	145.44	123.51	1,054,117
2017-08-17	147.80	148.02	145.89	145.95	123.94	910,363
2017-08-16	148.41	148.94	147.88	148.02	125.70	904,889
2017-08-15	147.81	148.75	147.73	147.97	125.66	847,534
2017-08-14	146.83	147.96	146.75	147.40	125.17	1,300,669
2017-08-11	148.73	148.82	146.30	146.44	124.36	2,126,617
2017-08-10	148.63	149.03	148.23	148.33	125.96	1,101,485
2017-08-09	148.46	149.34	148.01	149.29	126.78	872,933
2017-08-08	149.14	149.50	148.37	148.54	126.14	964,979
2017-08-07	149.51	149.97	149.22	149.31	126.79	886,502
2017-08-04	149.94	150.28	149.16	149.80	127.21	843,700
2017-08-03	148.99	150.09	148.67	149.87	127.27	1,760,098
2017-08-02	148.22	149.23	147.84	148.92	126.46	1,824,202
2017-08-01	146.85	148.09	146.40	148.07	125.74	1,319,742
2017-07-31	145.70	146.74	145.36	146.46	124.37	1,382,794
2017-07-28	143.37	145.42	143.37	145.35	123.43	2,213,105
2017-07-27	143.60	144.99	142.65	142.98	121.42	2,491,423
2017-07-26	147.56	147.98	143.69	143.90	122.20	2,864,649
2017-07-25	147.59	148.38	146.90	147.36	125.14	2,189,355
2017-07-24	147.18	147.18	146.59	146.89	124.74	1,117,624
2017-07-21	146.28	147.46	146.28	147.00	124.83	1,454,697
2017-07-20	146.82	147.00	145.90	146.62	124.51	1,381,398
2017-07-19	146.04	146.56	145.56	146.55	124.45	1,028,795
2017-07-18	145.51	145.80	144.70	145.70	123.73	995,833
2017-07-17	145.18	145.66	144.73	145.54	123.59	1,081,441
2017-07-14	144.47	145.59	143.86	145.18	123.29	755,582
2017-07-13	144.61	145.34	144.38	144.85	123.01	987,564
2017-07-12	144.78	145.12	144.30	144.44	122.66	1,165,297
2017-07-11	145.48	145.62	144.16	144.45	122.67	1,127,179
2017-07-10	145.98	146.16	145.27	145.28	123.37	1,073,310
2017-07-07	145.95	146.79	145.63	146.52	124.43	1,043,634
2017-07-06	146.05	146.48	145.35	145.44	123.51	1,212,547
2017-07-05	146.64	146.82	145.38	145.97	123.96	1,001,300

← NewerPage 39 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.