Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	119.50	119.50	118.27	119.05	98.469	1,266,562
2016-04-22	118.38	119.45	118.23	119.30	98.676	1,618,416
2016-04-21	121.96	122.54	117.88	118.07	97.658	3,110,205
2016-04-20	122.23	122.76	121.45	122.59	101.40	1,565,863
2016-04-19	122.61	123.17	121.78	122.02	100.93	1,308,421
2016-04-18	120.55	122.02	120.06	122.02	100.93	1,479,260
2016-04-15	120.74	121.43	120.28	120.56	99.718	1,575,015
2016-04-14	120.49	121.47	120.07	120.34	99.536	1,525,371
2016-04-13	120.13	120.68	119.16	120.51	99.677	1,529,009
2016-04-12	118.44	119.73	117.88	119.43	98.783	1,504,321
2016-04-11	118.83	120.09	118.57	118.57	98.072	2,328,881
2016-04-08	118.51	119.28	118.15	118.81	98.270	1,456,591
2016-04-07	118.32	118.77	117.23	117.63	97.294	1,388,417
2016-04-06	117.99	119.32	117.54	119.19	98.585	1,840,723
2016-04-05	119.99	120.00	117.61	117.95	97.559	1,926,962
2016-04-04	123.00	123.14	120.30	120.59	99.743	2,243,681
2016-04-01	118.74	121.03	118.45	120.85	99.958	1,500,738
2016-03-31	119.57	120.01	119.15	119.15	98.552	1,511,907
2016-03-30	119.91	120.33	119.34	119.74	99.040	1,123,172
2016-03-29	118.55	119.48	117.95	119.42	98.775	955,659
2016-03-28	119.61	119.99	118.97	119.22	98.055	1,305,757
2016-03-24	119.31	119.99	118.49	119.61	98.376	1,304,410
2016-03-23	120.10	120.23	118.98	119.58	98.351	1,977,248
2016-03-22	121.11	121.19	120.00	120.12	98.796	1,678,651
2016-03-21	121.96	122.27	120.84	121.39	99.840	1,441,598
2016-03-18	121.28	122.54	120.72	122.47	100.73	3,715,679
2016-03-17	119.50	121.49	119.08	120.99	99.511	1,745,775
2016-03-16	119.00	119.93	118.72	119.45	98.245	1,719,885
2016-03-15	118.36	120.00	115.50	119.50	98.286	1,479,805
2016-03-14	119.28	120.55	118.80	119.74	98.483	2,149,865
2016-03-11	118.75	119.99	118.03	119.95	98.656	1,322,690
2016-03-10	117.97	118.84	116.69	117.60	96.723	1,690,387
2016-03-09	117.00	117.81	116.45	117.78	96.871	1,439,037
2016-03-08	116.45	117.72	116.25	116.28	95.637	1,273,935
2016-03-07	116.51	117.37	115.60	117.35	96.517	1,866,949
2016-03-04	117.66	117.71	115.83	117.18	96.378	1,851,711
2016-03-03	118.50	118.50	117.04	117.84	96.920	1,484,000
2016-03-02	117.11	118.45	116.93	118.36	97.348	1,251,990
2016-03-01	116.00	117.71	115.30	117.71	96.813	1,833,175
2016-02-29	117.00	117.63	115.48	115.53	95.020	1,842,704
2016-02-26	119.24	119.86	117.48	117.51	96.649	1,671,704
2016-02-25	116.73	118.44	116.53	118.39	97.373	2,264,607
2016-02-24	114.58	116.50	114.58	116.18	95.555	1,312,061
2016-02-23	116.63	116.74	115.49	115.70	95.160	1,316,790
2016-02-22	116.83	117.68	116.13	117.09	96.304	1,281,500
2016-02-19	115.69	116.52	115.07	115.67	95.136	2,102,369
2016-02-18	116.91	117.47	115.83	116.36	95.703	2,208,026
2016-02-17	116.24	117.37	115.71	116.91	96.155	1,864,901
2016-02-16	115.24	116.44	114.02	115.67	95.136	2,931,808
2016-02-12	112.00	114.36	111.70	114.31	94.017	1,884,240
2016-02-11	109.70	111.47	109.36	110.84	91.163	2,159,673
2016-02-10	111.81	112.27	110.62	111.69	91.862	2,431,740
2016-02-09	106.82	111.23	106.82	110.58	90.949	2,312,298
2016-02-08	111.63	111.63	107.94	108.89	89.559	4,742,968
2016-02-05	113.00	113.34	111.78	112.25	92.323	2,718,444
2016-02-04	112.26	113.38	111.58	113.22	93.121	2,777,296
2016-02-03	113.18	113.21	110.57	112.83	92.800	2,110,613
2016-02-02	112.05	113.01	111.90	112.47	92.504	2,199,987
2016-02-01	112.27	113.72	111.83	113.28	93.170	2,824,849
2016-01-29	110.18	113.17	110.00	113.07	92.997	4,205,836

← NewerPage 45 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.