Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	130.46	131.27	130.32	130.46	109.69	1,134,894
2017-01-09	131.08	131.54	130.35	130.51	109.73	1,537,582
2017-01-06	130.87	131.98	130.67	131.33	110.42	1,595,489
2017-01-05	131.48	131.89	129.83	130.63	109.84	1,731,384
2017-01-04	132.11	132.33	131.01	131.52	110.58	1,324,381
2017-01-03	132.74	132.74	131.02	131.71	110.74	1,401,146
2016-12-30	132.66	132.99	131.79	132.12	111.09	1,351,403
2016-12-29	132.28	132.64	131.84	132.24	111.19	953,177
2016-12-28	132.45	132.87	132.13	132.16	111.12	1,005,547
2016-12-27	133.10	133.46	132.46	132.68	110.98	968,434
2016-12-23	133.32	133.57	132.69	133.11	111.34	911,227
2016-12-22	133.58	133.69	132.56	133.31	111.51	1,224,024
2016-12-21	133.23	133.51	132.84	133.32	111.51	984,468
2016-12-20	133.65	133.77	132.58	132.99	111.24	1,255,304
2016-12-19	132.87	133.49	132.57	133.24	111.45	951,034
2016-12-16	132.76	132.95	131.73	132.71	111.00	2,739,929
2016-12-15	132.03	133.62	131.73	132.35	110.70	1,586,045
2016-12-14	133.20	133.37	130.42	131.88	110.31	1,660,053
2016-12-13	133.41	133.89	132.86	133.26	111.46	1,628,444
2016-12-12	132.59	132.99	131.95	132.86	111.13	1,438,117
2016-12-09	132.32	132.97	131.49	132.48	110.81	1,244,563
2016-12-08	132.43	132.99	131.55	132.20	110.58	1,951,468
2016-12-07	130.43	132.15	129.92	132.08	110.48	2,454,502
2016-12-06	128.97	130.29	128.41	130.09	108.81	2,318,099
2016-12-05	128.31	129.08	128.00	128.72	107.67	1,399,241
2016-12-02	128.58	128.96	127.78	127.82	106.91	1,663,870
2016-12-01	128.32	129.09	127.71	129.03	107.93	1,811,290
2016-11-30	128.94	129.57	127.54	128.00	107.06	2,924,199
2016-11-29	127.01	128.59	126.21	128.24	107.27	1,722,887
2016-11-28	126.25	126.95	125.70	126.76	106.03	1,576,243
2016-11-25	127.05	127.13	126.07	126.65	105.94	534,232
2016-11-23	126.65	127.50	125.95	126.69	105.97	1,082,194
2016-11-22	127.59	127.59	126.05	126.41	105.73	1,645,668
2016-11-21	126.86	127.25	126.16	127.05	106.27	1,622,202
2016-11-18	125.63	126.73	125.00	126.30	105.64	1,989,656
2016-11-17	125.24	125.98	124.49	125.34	104.84	1,263,774
2016-11-16	124.62	125.58	124.10	125.42	104.91	2,151,413
2016-11-15	126.21	126.34	124.82	125.12	104.66	1,962,939
2016-11-14	127.42	127.93	126.44	126.90	106.14	1,914,102
2016-11-11	126.24	126.98	125.47	126.85	106.10	1,781,297
2016-11-10	126.36	126.67	124.38	126.46	105.78	3,074,456
2016-11-09	124.69	126.34	123.50	125.85	105.27	2,500,413
2016-11-08	124.53	125.84	124.07	125.38	104.87	1,846,526
2016-11-07	124.58	124.96	123.99	124.50	104.14	1,893,205
2016-11-04	124.84	125.38	123.08	123.11	102.97	1,565,411
2016-11-03	125.14	125.83	124.26	124.45	104.10	1,146,961
2016-11-02	125.54	126.00	124.68	124.72	104.32	1,227,161
2016-11-01	127.25	127.44	124.80	125.49	104.96	1,381,431
2016-10-31	128.04	128.37	126.88	127.00	106.23	1,615,230
2016-10-28	127.38	128.56	126.24	127.51	106.65	2,234,528
2016-10-27	127.27	127.73	126.78	127.01	106.24	2,114,234
2016-10-26	124.36	127.19	123.57	127.00	106.23	3,248,565
2016-10-25	122.37	123.04	121.88	122.45	102.42	1,508,778
2016-10-24	122.60	123.27	122.03	122.28	102.28	1,302,155
2016-10-21	122.00	122.27	121.48	121.90	101.96	2,094,293
2016-10-20	125.64	125.64	122.92	123.03	102.91	2,238,825
2016-10-19	125.71	126.31	125.34	126.03	105.42	915,263
2016-10-18	126.49	126.75	125.23	125.34	104.84	1,491,540
2016-10-17	125.90	126.31	125.46	125.68	105.12	869,599
2016-10-14	126.02	126.63	125.65	125.85	105.27	1,403,419

← NewerPage 42 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.