Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-04-06 | 137.18 | 137.98 | 136.40 | 137.59 | 116.27 | 1,437,113 |
| 2017-04-05 | 137.66 | 138.11 | 136.68 | 136.78 | 115.58 | 1,157,395 |
| 2017-04-04 | 136.19 | 137.44 | 136.19 | 137.34 | 116.06 | 956,512 |
| 2017-04-03 | 136.37 | 136.63 | 135.66 | 136.27 | 115.15 | 1,128,458 |
| 2017-03-31 | 137.05 | 137.06 | 136.22 | 136.25 | 115.14 | 1,709,053 |
| 2017-03-30 | 136.17 | 137.30 | 136.11 | 137.05 | 115.81 | 726,118 |
| 2017-03-29 | 136.87 | 136.98 | 136.24 | 136.50 | 115.35 | 1,034,322 |
| 2017-03-28 | 136.07 | 138.33 | 135.96 | 138.00 | 116.03 | 1,466,658 |
| 2017-03-27 | 135.00 | 136.69 | 134.80 | 136.66 | 114.91 | 1,148,224 |
| 2017-03-24 | 136.66 | 136.93 | 135.54 | 136.06 | 114.40 | 942,613 |
| 2017-03-23 | 136.52 | 137.96 | 136.40 | 136.66 | 114.91 | 1,546,471 |
| 2017-03-22 | 136.08 | 137.07 | 135.71 | 136.65 | 114.90 | 1,298,204 |
| 2017-03-21 | 137.47 | 137.89 | 135.64 | 136.08 | 114.42 | 1,656,934 |
| 2017-03-20 | 137.86 | 137.86 | 137.09 | 137.14 | 115.31 | 950,809 |
| 2017-03-17 | 137.80 | 138.10 | 137.15 | 138.10 | 116.12 | 2,874,870 |
| 2017-03-16 | 138.35 | 138.60 | 137.28 | 137.73 | 115.81 | 1,214,239 |
| 2017-03-15 | 137.93 | 138.55 | 137.28 | 138.26 | 116.25 | 1,421,960 |
| 2017-03-14 | 137.29 | 137.81 | 136.98 | 137.33 | 115.47 | 1,016,415 |
| 2017-03-13 | 137.70 | 138.20 | 137.13 | 137.54 | 115.65 | 1,285,429 |
| 2017-03-10 | 137.80 | 137.89 | 137.12 | 137.81 | 115.87 | 1,074,949 |
| 2017-03-09 | 137.21 | 137.82 | 136.96 | 137.41 | 115.54 | 1,051,767 |
| 2017-03-08 | 137.90 | 138.38 | 136.79 | 136.96 | 115.16 | 1,134,812 |
| 2017-03-07 | 137.30 | 137.77 | 136.94 | 137.41 | 115.54 | 1,133,575 |
| 2017-03-06 | 137.92 | 138.38 | 137.56 | 137.69 | 115.77 | 1,204,575 |
| 2017-03-03 | 138.35 | 138.73 | 137.64 | 138.65 | 116.58 | 1,240,892 |
| 2017-03-02 | 139.67 | 140.32 | 138.39 | 138.40 | 116.37 | 1,161,760 |
| 2017-03-01 | 139.11 | 140.56 | 138.05 | 140.38 | 118.03 | 1,602,548 |
| 2017-02-28 | 136.87 | 138.51 | 136.69 | 138.17 | 116.18 | 1,463,195 |
| 2017-02-27 | 138.20 | 138.65 | 137.18 | 137.61 | 115.70 | 897,887 |
| 2017-02-24 | 138.48 | 139.35 | 137.74 | 138.41 | 116.38 | 978,205 |
| 2017-02-23 | 138.00 | 139.30 | 137.65 | 139.01 | 116.88 | 984,862 |
| 2017-02-22 | 136.00 | 137.91 | 135.49 | 137.76 | 115.83 | 1,243,998 |
| 2017-02-21 | 136.04 | 136.87 | 135.13 | 136.73 | 114.96 | 1,318,734 |
| 2017-02-17 | 135.35 | 136.25 | 134.74 | 136.19 | 114.51 | 1,431,549 |
| 2017-02-16 | 134.30 | 135.74 | 134.10 | 135.73 | 114.12 | 1,421,074 |
| 2017-02-15 | 134.04 | 134.55 | 133.52 | 134.46 | 113.06 | 936,791 |
| 2017-02-14 | 133.86 | 134.16 | 132.97 | 133.99 | 112.66 | 1,006,210 |
| 2017-02-13 | 132.95 | 133.96 | 132.25 | 133.81 | 112.51 | 1,007,517 |
| 2017-02-10 | 132.20 | 133.21 | 131.74 | 132.76 | 111.63 | 868,068 |
| 2017-02-09 | 131.20 | 132.21 | 130.68 | 131.88 | 110.89 | 919,864 |
| 2017-02-08 | 130.55 | 131.19 | 130.17 | 130.83 | 110.00 | 983,391 |
| 2017-02-07 | 131.99 | 131.99 | 130.36 | 130.75 | 109.94 | 1,526,409 |
| 2017-02-06 | 131.10 | 132.25 | 130.92 | 131.43 | 110.51 | 1,056,427 |
| 2017-02-03 | 132.00 | 132.26 | 130.95 | 131.28 | 110.38 | 1,487,072 |
| 2017-02-02 | 128.15 | 130.97 | 128.00 | 130.77 | 109.95 | 2,038,742 |
| 2017-02-01 | 128.87 | 129.69 | 127.15 | 128.48 | 108.03 | 3,620,606 |
| 2017-01-31 | 131.15 | 132.00 | 130.54 | 131.49 | 110.56 | 1,521,379 |
| 2017-01-30 | 133.26 | 133.26 | 131.20 | 131.71 | 110.74 | 1,497,304 |
| 2017-01-27 | 133.19 | 133.32 | 132.34 | 133.30 | 112.08 | 1,105,591 |
| 2017-01-26 | 133.00 | 133.40 | 132.37 | 133.06 | 111.88 | 1,045,752 |
| 2017-01-25 | 132.60 | 133.34 | 132.51 | 133.07 | 111.89 | 1,294,246 |
| 2017-01-24 | 131.77 | 132.82 | 131.54 | 131.97 | 110.96 | 1,359,810 |
| 2017-01-23 | 131.54 | 131.64 | 130.99 | 131.43 | 110.51 | 1,010,640 |
| 2017-01-20 | 131.66 | 132.48 | 130.74 | 131.41 | 110.49 | 1,801,749 |
| 2017-01-19 | 132.10 | 132.40 | 130.91 | 131.27 | 110.37 | 1,626,942 |
| 2017-01-18 | 131.27 | 132.06 | 130.84 | 131.97 | 110.96 | 1,868,145 |
| 2017-01-17 | 129.72 | 131.45 | 129.33 | 130.99 | 110.14 | 2,000,328 |
| 2017-01-13 | 130.30 | 130.75 | 129.97 | 130.25 | 109.52 | 1,059,711 |
| 2017-01-12 | 129.89 | 130.21 | 128.98 | 129.79 | 109.13 | 1,225,848 |
| 2017-01-11 | 129.96 | 130.44 | 129.46 | 130.36 | 109.61 | 1,545,039 |
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.
