Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	129.34	129.60	128.21	128.29	106.72	1,021,486
2016-07-19	129.02	129.15	128.12	128.83	107.17	1,178,719
2016-07-18	129.49	129.98	129.16	129.29	107.55	896,606
2016-07-15	130.56	130.56	129.32	129.57	107.78	1,074,660
2016-07-14	130.78	130.94	129.45	129.90	108.06	1,938,478
2016-07-13	130.13	130.13	129.38	129.50	107.72	945,218
2016-07-12	130.80	130.80	129.37	129.64	107.84	1,763,599
2016-07-11	129.58	130.57	129.12	129.95	108.10	1,169,605
2016-07-08	130.11	130.36	128.89	130.24	108.34	1,112,520
2016-07-07	129.22	129.74	127.85	128.63	107.00	1,410,477
2016-07-06	128.55	129.52	128.07	129.34	107.59	1,456,580
2016-07-05	129.33	129.94	128.65	128.98	107.29	1,180,594
2016-07-01	131.00	131.00	129.84	130.32	108.40	1,074,519
2016-06-30	127.90	130.77	127.52	130.71	108.73	1,799,723
2016-06-29	126.19	127.81	125.61	127.76	106.28	1,379,193
2016-06-28	122.89	125.22	122.04	125.22	104.16	1,761,958
2016-06-27	122.75	122.96	121.08	121.83	100.77	1,863,131
2016-06-24	124.19	126.05	123.00	123.94	102.51	2,523,256
2016-06-23	126.94	128.78	126.40	128.64	106.40	1,944,287
2016-06-22	125.48	126.44	124.97	125.54	103.84	1,225,042
2016-06-21	125.33	125.83	124.73	125.48	103.79	1,045,611
2016-06-20	124.95	125.78	124.58	124.70	103.14	1,311,381
2016-06-17	125.28	125.28	123.72	123.93	102.51	2,489,474
2016-06-16	123.32	125.34	123.26	125.30	103.64	1,440,629
2016-06-15	124.93	125.44	124.10	124.25	102.77	1,369,500
2016-06-14	124.33	124.66	123.88	124.38	102.88	1,415,755
2016-06-13	125.83	126.44	124.35	124.49	102.97	1,224,620
2016-06-10	125.73	126.61	125.39	125.80	104.05	936,067
2016-06-09	126.40	126.77	125.96	126.50	104.63	870,766
2016-06-08	126.20	127.08	126.12	126.92	104.98	1,141,136
2016-06-07	127.02	127.37	126.34	126.40	104.55	1,234,234
2016-06-06	127.53	127.92	126.08	126.80	104.88	1,543,447
2016-06-03	127.25	128.00	125.91	127.56	105.51	1,188,777
2016-06-02	127.25	127.81	126.67	127.81	105.71	991,096
2016-06-01	126.11	127.47	125.52	127.33	105.32	1,286,152
2016-05-31	127.42	127.60	126.00	126.61	104.72	1,740,382
2016-05-27	126.60	127.28	126.28	127.22	105.23	1,240,618
2016-05-26	127.60	127.76	126.06	126.37	104.52	1,062,230
2016-05-25	127.43	128.14	126.89	127.17	105.19	1,761,145
2016-05-24	126.25	128.06	126.05	127.06	105.09	1,668,808
2016-05-23	125.43	126.18	125.00	125.88	104.12	1,286,495
2016-05-20	125.53	126.63	125.00	125.75	104.01	1,291,002
2016-05-19	124.94	125.05	124.08	124.85	103.27	954,465
2016-05-18	123.79	126.06	123.21	125.62	103.90	1,637,685
2016-05-17	125.09	125.41	123.66	124.06	102.61	1,348,857
2016-05-16	124.91	125.77	124.64	125.29	103.63	1,246,136
2016-05-13	124.98	125.84	124.66	125.12	103.49	1,510,167
2016-05-12	124.03	125.82	123.92	125.38	103.70	1,725,429
2016-05-11	124.68	125.03	123.57	123.76	102.36	1,733,611
2016-05-10	123.24	125.28	122.90	125.22	103.57	1,636,207
2016-05-09	121.80	123.05	121.50	122.90	101.65	1,243,463
2016-05-06	121.60	122.63	120.95	122.35	101.20	1,929,745
2016-05-05	119.63	122.62	119.48	122.46	101.29	3,177,423
2016-05-04	117.69	118.67	116.89	117.82	97.452	1,789,595
2016-05-03	118.01	118.62	117.56	118.26	97.816	1,484,806
2016-05-02	117.53	119.43	116.97	118.95	98.386	1,826,924
2016-04-29	117.00	117.96	116.65	117.86	97.485	2,016,206
2016-04-28	117.46	118.31	116.82	117.19	96.931	1,810,911
2016-04-27	118.92	119.16	117.58	118.40	97.931	1,477,713
2016-04-26	119.31	119.76	118.54	118.76	98.229	1,347,250

← NewerPage 44 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.