Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	115.03	115.43	113.54	113.54	92.398	2,405,412
2015-10-29	115.59	116.01	114.87	115.28	93.814	1,222,390
2015-10-28	115.09	115.70	114.04	115.29	93.822	1,377,294
2015-10-27	114.69	115.14	114.12	114.58	93.244	1,873,470
2015-10-26	115.14	116.27	114.86	115.27	93.805	2,091,018
2015-10-23	115.25	115.25	113.23	114.83	93.447	2,369,382
2015-10-22	113.99	115.94	113.69	115.11	93.675	3,526,703
2015-10-21	112.49	114.56	110.77	113.58	92.430	4,145,688
2015-10-20	109.72	111.44	109.55	111.05	90.371	3,151,531
2015-10-19	108.71	109.53	108.07	109.51	89.118	2,175,724
2015-10-16	108.59	109.19	107.87	108.95	88.662	2,542,788
2015-10-15	105.83	107.68	105.83	107.55	87.523	1,584,750
2015-10-14	106.29	106.74	105.40	105.55	85.895	1,545,741
2015-10-13	106.56	107.37	106.08	106.45	86.628	1,443,455
2015-10-12	105.75	107.27	105.75	107.02	87.092	1,144,860
2015-10-09	106.41	107.27	106.22	106.47	86.644	3,162,669
2015-10-08	104.54	106.66	104.00	106.58	86.734	1,964,199
2015-10-07	103.91	104.98	103.48	104.98	85.432	2,597,959
2015-10-06	103.60	104.09	102.93	103.29	84.056	2,078,383
2015-10-05	103.47	104.65	103.42	104.33	84.903	2,184,603
2015-10-02	100.88	102.72	100.34	102.72	83.592	2,019,570
2015-10-01	103.23	103.33	100.94	102.29	83.243	3,354,318
2015-09-30	102.39	103.55	102.14	103.40	84.146	2,993,313
2015-09-29	100.83	101.79	100.11	101.59	82.673	2,097,811
2015-09-28	102.21	103.04	100.33	100.90	82.111	2,657,441
2015-09-25	102.89	104.24	102.42	103.42	83.617	2,657,563
2015-09-24	100.53	101.77	100.15	101.55	82.105	1,989,578
2015-09-23	100.87	102.15	100.55	101.34	81.935	2,540,540
2015-09-22	100.70	101.27	100.31	100.98	81.644	2,647,152
2015-09-21	100.63	101.96	100.27	101.68	82.210	2,328,035
2015-09-18	99.790	101.23	99.590	99.920	80.787	3,566,823
2015-09-17	101.91	102.87	101.38	101.55	82.105	2,626,517
2015-09-16	101.33	101.95	101.13	101.81	81.854	1,405,673
2015-09-15	100.42	101.63	99.950	101.30	81.444	1,936,553
2015-09-14	101.06	101.06	99.980	100.21	80.568	1,650,850
2015-09-11	100.35	101.07	100.25	100.86	81.090	1,591,783
2015-09-10	100.73	101.49	100.33	100.74	80.994	1,683,281
2015-09-09	102.79	103.26	100.56	100.73	80.986	1,837,146
2015-09-08	101.47	102.11	100.58	101.97	81.983	1,950,392
2015-09-04	100.40	100.73	99.550	100.16	80.528	2,508,862
2015-09-03	101.07	101.97	100.99	101.67	81.742	2,136,264
2015-09-02	100.68	101.12	99.495	100.63	80.906	2,129,982
2015-09-01	100.38	101.02	99.220	99.720	80.174	3,025,601
2015-08-31	102.31	102.63	101.30	102.16	82.136	2,196,967
2015-08-28	103.35	103.74	101.74	102.71	82.578	2,426,572
2015-08-27	102.86	104.03	101.67	103.64	83.326	2,837,108
2015-08-26	101.66	102.25	99.570	101.85	81.886	3,644,379
2015-08-25	104.36	104.36	99.620	99.720	80.174	3,455,264
2015-08-24	99.780	103.75	96.000	101.32	81.460	5,703,866
2015-08-21	106.73	107.25	105.02	105.07	84.475	2,685,334
2015-08-20	108.77	109.07	107.45	107.50	86.429	2,499,081
2015-08-19	109.74	110.53	109.04	109.73	88.222	1,917,918
2015-08-18	109.79	110.54	109.49	110.48	88.825	1,459,561
2015-08-17	109.58	110.45	108.93	109.99	88.431	1,391,224
2015-08-14	109.19	109.72	108.79	109.67	88.174	1,326,157
2015-08-13	107.92	109.53	107.62	108.98	87.619	1,516,109
2015-08-12	109.32	109.39	107.81	109.13	87.739	1,816,537
2015-08-11	109.20	110.54	109.20	109.98	88.423	1,799,703
2015-08-10	110.60	111.04	109.85	110.11	88.527	1,589,848
2015-08-07	109.94	110.01	109.34	109.86	88.326	1,465,979

← NewerPage 47 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.