Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	108.55	109.84	108.42	109.52	90.077	3,314,208
2016-01-27	108.15	109.91	107.07	108.10	88.909	3,433,244
2016-01-26	108.51	109.76	108.00	108.58	89.304	2,669,505
2016-01-25	109.95	109.99	107.82	108.00	88.827	2,984,995
2016-01-22	109.70	110.97	109.48	110.04	90.505	2,295,971
2016-01-21	110.19	111.10	108.19	109.43	90.003	3,970,803
2016-01-20	110.00	111.60	108.19	110.69	91.040	6,027,427
2016-01-19	110.96	111.68	109.05	110.87	91.188	5,347,891
2016-01-15	110.81	111.00	107.10	109.38	89.962	6,885,699
2016-01-14	110.44	112.35	109.81	111.02	91.311	13,742,960
2016-01-13	113.26	113.73	109.95	110.06	90.522	4,265,188
2016-01-12	111.03	112.36	110.06	112.10	92.199	2,913,197
2016-01-11	110.29	110.79	108.93	110.29	90.711	2,454,877
2016-01-08	112.20	112.38	109.72	109.96	90.439	2,271,549
2016-01-07	110.66	112.91	110.41	111.58	91.772	3,919,573
2016-01-06	113.74	113.84	112.23	112.74	92.726	2,288,204
2016-01-05	114.23	115.41	113.77	114.88	94.486	2,743,308
2016-01-04	115.02	115.41	112.52	113.73	93.540	3,094,495
2015-12-31	117.71	118.04	116.73	116.85	96.106	1,626,178
2015-12-30	119.31	119.86	118.07	118.20	97.216	1,720,471
2015-12-29	118.38	119.54	117.77	119.47	98.261	1,624,657
2015-12-28	117.94	118.35	117.46	118.26	96.715	924,209
2015-12-24	117.70	118.78	117.63	118.19	96.658	568,555
2015-12-23	117.51	118.08	117.24	117.98	96.486	1,360,944
2015-12-22	115.60	117.44	115.47	117.23	95.872	1,625,283
2015-12-21	114.27	115.49	113.55	115.24	94.245	1,925,078
2015-12-18	115.32	115.68	113.69	113.69	92.977	3,513,513
2015-12-17	117.02	117.16	115.55	115.60	94.539	1,674,680
2015-12-16	116.58	117.40	115.42	116.90	95.603	2,471,839
2015-12-15	114.79	116.37	114.70	115.80	94.237	2,752,777
2015-12-14	113.48	115.00	112.83	114.10	92.853	3,757,371
2015-12-11	113.45	115.32	112.78	113.08	92.023	2,390,911
2015-12-10	115.12	115.55	113.65	114.73	93.366	2,482,568
2015-12-09	115.23	116.37	114.24	114.89	93.496	3,025,031
2015-12-08	116.58	116.58	115.38	115.95	94.359	2,222,285
2015-12-07	117.08	117.52	116.69	117.13	95.319	2,654,290
2015-12-04	114.09	117.98	114.00	117.66	95.750	2,599,459
2015-12-03	115.95	115.95	113.38	113.77	92.585	2,208,870
2015-12-02	115.84	116.40	115.19	115.38	93.895	1,956,408
2015-12-01	114.63	116.22	114.54	116.13	94.505	1,879,738
2015-11-30	115.35	115.67	114.56	114.85	93.464	2,126,457
2015-11-27	115.00	115.32	114.53	115.06	93.635	644,738
2015-11-25	115.57	115.74	114.88	115.05	93.626	1,335,146
2015-11-24	115.33	116.11	114.86	115.56	94.041	2,060,938
2015-11-23	116.64	116.92	115.96	116.04	94.432	2,702,823
2015-11-20	116.03	117.00	115.73	116.48	94.790	2,155,175
2015-11-19	114.90	115.86	114.90	115.57	94.050	1,547,836
2015-11-18	113.41	115.41	113.41	115.34	93.862	1,173,092
2015-11-17	113.54	114.48	113.38	113.48	92.349	2,208,306
2015-11-16	111.71	113.76	111.65	113.76	92.577	1,756,132
2015-11-13	111.49	112.55	111.36	111.85	91.022	1,734,064
2015-11-12	112.90	113.22	111.41	111.43	90.681	1,786,195
2015-11-11	113.24	113.81	112.88	113.37	92.259	1,573,503
2015-11-10	112.46	113.59	112.37	113.55	92.406	1,234,738
2015-11-09	112.78	113.18	111.92	112.52	91.568	1,443,829
2015-11-06	114.59	114.59	112.21	113.03	91.983	1,777,185
2015-11-05	113.04	113.70	113.04	113.53	92.389	1,755,681
2015-11-04	113.61	113.91	112.66	112.96	91.926	1,809,464
2015-11-03	113.96	114.03	113.18	113.64	92.479	1,953,574
2015-11-02	113.92	114.35	113.22	114.07	92.829	2,451,367

← NewerPage 46 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.