Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-07-03 | 145.80 | 147.40 | 145.52 | 146.35 | 124.28 | 672,702 |
| 2017-06-30 | 145.72 | 145.88 | 144.66 | 145.38 | 123.46 | 1,374,821 |
| 2017-06-29 | 146.01 | 146.02 | 144.32 | 144.97 | 123.11 | 1,345,771 |
| 2017-06-28 | 144.90 | 145.77 | 144.90 | 145.63 | 123.67 | 1,160,272 |
| 2017-06-27 | 145.26 | 145.70 | 144.73 | 144.78 | 122.34 | 1,179,880 |
| 2017-06-26 | 144.83 | 145.51 | 144.32 | 145.40 | 122.87 | 1,249,670 |
| 2017-06-23 | 145.53 | 146.19 | 144.50 | 144.85 | 122.40 | 1,967,514 |
| 2017-06-22 | 146.62 | 146.62 | 145.55 | 145.55 | 123.00 | 1,245,538 |
| 2017-06-21 | 147.13 | 147.42 | 146.45 | 146.62 | 123.90 | 1,205,814 |
| 2017-06-20 | 147.11 | 147.32 | 146.83 | 146.93 | 124.16 | 1,392,470 |
| 2017-06-19 | 147.87 | 148.32 | 146.99 | 147.11 | 124.31 | 1,222,852 |
| 2017-06-16 | 147.95 | 147.95 | 146.38 | 147.58 | 124.71 | 2,107,018 |
| 2017-06-15 | 146.37 | 147.52 | 146.00 | 147.40 | 124.56 | 1,225,641 |
| 2017-06-14 | 145.62 | 146.83 | 145.31 | 146.69 | 123.96 | 1,372,804 |
| 2017-06-13 | 145.90 | 146.32 | 145.51 | 145.73 | 123.15 | 1,308,324 |
| 2017-06-12 | 146.57 | 146.57 | 145.20 | 145.68 | 123.11 | 1,937,351 |
| 2017-06-09 | 144.94 | 146.66 | 144.68 | 146.56 | 123.85 | 1,225,875 |
| 2017-06-08 | 144.51 | 145.38 | 144.25 | 144.96 | 122.50 | 1,480,613 |
| 2017-06-07 | 144.78 | 144.91 | 144.12 | 144.29 | 121.93 | 1,414,298 |
| 2017-06-06 | 144.60 | 145.16 | 144.14 | 144.18 | 121.84 | 1,223,610 |
| 2017-06-05 | 145.15 | 145.88 | 144.84 | 145.05 | 122.57 | 1,091,823 |
| 2017-06-02 | 144.68 | 145.28 | 144.35 | 145.14 | 122.65 | 1,269,958 |
| 2017-06-01 | 143.61 | 144.85 | 143.21 | 144.85 | 122.40 | 1,297,190 |
| 2017-05-31 | 141.96 | 143.26 | 141.83 | 143.19 | 121.00 | 1,332,406 |
| 2017-05-30 | 141.62 | 142.17 | 141.46 | 141.89 | 119.90 | 844,453 |
| 2017-05-26 | 142.67 | 142.87 | 142.24 | 142.24 | 120.20 | 980,432 |
| 2017-05-25 | 141.49 | 142.87 | 141.23 | 142.76 | 120.64 | 1,001,813 |
| 2017-05-24 | 140.58 | 141.04 | 140.28 | 140.87 | 119.04 | 1,003,375 |
| 2017-05-23 | 139.76 | 140.79 | 139.63 | 140.61 | 118.82 | 1,102,964 |
| 2017-05-22 | 138.71 | 139.91 | 138.71 | 139.76 | 118.10 | 1,176,270 |
| 2017-05-19 | 138.80 | 138.83 | 138.01 | 138.48 | 117.02 | 1,615,101 |
| 2017-05-18 | 137.63 | 139.90 | 137.57 | 138.56 | 117.09 | 1,798,172 |
| 2017-05-17 | 136.65 | 138.31 | 136.64 | 137.79 | 116.44 | 2,081,459 |
| 2017-05-16 | 136.27 | 137.77 | 136.27 | 137.02 | 115.79 | 871,928 |
| 2017-05-15 | 136.65 | 137.60 | 136.51 | 137.37 | 116.08 | 1,053,474 |
| 2017-05-12 | 136.83 | 137.31 | 136.54 | 136.74 | 115.55 | 1,009,843 |
| 2017-05-11 | 137.41 | 137.70 | 136.77 | 137.21 | 115.95 | 1,395,101 |
| 2017-05-10 | 136.73 | 138.18 | 136.56 | 138.00 | 116.62 | 2,057,929 |
| 2017-05-09 | 137.00 | 137.33 | 136.00 | 136.32 | 115.20 | 1,045,226 |
| 2017-05-08 | 137.87 | 137.95 | 137.07 | 137.23 | 115.96 | 772,203 |
| 2017-05-05 | 138.52 | 138.67 | 137.32 | 137.75 | 116.40 | 1,474,113 |
| 2017-05-04 | 137.98 | 138.32 | 137.45 | 138.30 | 116.87 | 1,457,989 |
| 2017-05-03 | 136.98 | 138.03 | 136.84 | 137.56 | 116.24 | 1,241,265 |
| 2017-05-02 | 137.20 | 137.35 | 136.58 | 137.03 | 115.80 | 1,534,975 |
| 2017-05-01 | 137.28 | 137.79 | 136.70 | 136.89 | 115.68 | 1,411,454 |
| 2017-04-28 | 138.41 | 138.63 | 137.07 | 137.25 | 115.98 | 1,489,376 |
| 2017-04-27 | 139.10 | 139.48 | 138.34 | 138.42 | 116.97 | 1,033,206 |
| 2017-04-26 | 138.39 | 140.39 | 137.80 | 138.93 | 117.40 | 2,167,537 |
| 2017-04-25 | 137.33 | 137.79 | 136.85 | 137.12 | 115.87 | 1,870,428 |
| 2017-04-24 | 137.36 | 137.65 | 136.02 | 136.78 | 115.58 | 2,436,492 |
| 2017-04-21 | 136.55 | 136.90 | 135.43 | 135.48 | 114.49 | 2,472,204 |
| 2017-04-20 | 136.70 | 137.04 | 135.80 | 136.78 | 115.58 | 1,714,143 |
| 2017-04-19 | 138.38 | 138.38 | 136.56 | 136.97 | 115.74 | 1,463,496 |
| 2017-04-18 | 137.79 | 138.38 | 137.48 | 137.50 | 116.19 | 1,206,784 |
| 2017-04-17 | 137.06 | 138.34 | 136.75 | 138.19 | 116.78 | 1,017,205 |
| 2017-04-13 | 136.70 | 137.16 | 136.25 | 136.72 | 115.53 | 1,124,751 |
| 2017-04-12 | 137.10 | 137.24 | 136.42 | 137.02 | 115.79 | 1,904,425 |
| 2017-04-11 | 137.40 | 138.07 | 137.11 | 137.80 | 116.45 | 917,064 |
| 2017-04-10 | 137.47 | 138.42 | 136.66 | 137.98 | 116.60 | 1,004,575 |
| 2017-04-07 | 136.94 | 138.03 | 136.94 | 137.47 | 116.17 | 1,010,649 |
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.
