Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	111.28	111.32	109.71	110.14	88.552	1,951,874
2015-08-05	110.92	111.63	110.50	111.13	89.347	2,394,727
2015-08-04	110.62	111.18	110.27	110.37	88.736	2,368,581
2015-08-03	108.68	110.82	108.55	110.74	89.034	2,660,071
2015-07-31	109.97	110.20	108.57	108.77	87.450	4,031,408
2015-07-30	107.60	108.74	107.60	108.59	87.305	1,531,934
2015-07-29	107.52	108.42	107.11	107.99	86.823	1,918,197
2015-07-28	107.46	107.74	106.93	107.62	86.525	2,554,637
2015-07-27	106.12	108.01	106.10	107.00	86.027	3,007,140
2015-07-24	106.19	107.10	106.07	106.44	85.577	2,061,536
2015-07-23	106.52	107.12	105.34	106.45	85.585	3,197,470
2015-07-22	106.13	106.74	104.79	106.59	85.697	4,582,510
2015-07-21	104.32	104.51	103.21	103.88	83.519	3,133,780
2015-07-20	104.06	104.39	103.74	104.22	83.792	2,123,869
2015-07-17	104.43	104.43	103.36	104.14	83.728	1,700,321
2015-07-16	104.73	104.82	104.00	104.36	83.904	2,759,421
2015-07-15	103.55	104.11	102.63	103.78	83.438	3,798,949
2015-07-14	103.93	104.21	103.21	103.63	83.318	2,703,831
2015-07-13	104.80	104.96	103.84	104.23	83.800	1,685,450
2015-07-10	104.71	104.71	103.49	103.84	83.486	2,404,300
2015-07-09	104.16	104.23	102.92	103.49	83.205	3,004,146
2015-07-08	103.70	103.98	102.43	102.64	82.522	2,794,847
2015-07-07	103.57	104.58	102.60	104.46	83.985	3,820,505
2015-07-06	102.65	103.78	102.54	103.33	83.076	2,979,225
2015-07-02	100.79	105.57	100.07	103.74	83.406	5,568,414
2015-07-01	109.80	110.84	101.35	102.49	82.401	17,647,211
2015-06-30	102.65	102.73	101.60	101.68	81.750	1,777,388
2015-06-29	102.89	103.08	101.48	101.60	81.685	2,367,013
2015-06-26	101.75	103.98	99.550	103.47	83.189	2,632,942
2015-06-25	103.18	104.20	102.26	102.75	82.071	6,178,767
2015-06-24	106.18	106.26	105.22	105.23	84.052	1,409,746
2015-06-23	106.49	107.22	105.92	106.41	84.995	850,152
2015-06-22	106.48	106.73	105.82	106.13	84.771	877,041
2015-06-19	107.21	107.51	105.95	106.01	84.675	1,364,111
2015-06-18	106.17	107.85	106.17	107.66	85.993	1,222,707
2015-06-17	106.54	106.83	105.62	106.33	84.931	978,720
2015-06-16	105.33	106.52	105.22	106.28	84.891	1,169,645
2015-06-15	104.48	105.91	104.31	105.43	84.212	1,433,291
2015-06-12	105.59	105.93	105.08	105.48	84.252	828,089
2015-06-11	105.07	106.30	105.00	105.99	84.659	1,013,137
2015-06-10	104.18	105.57	104.03	105.06	83.916	1,416,756
2015-06-09	103.28	103.77	102.65	103.52	82.686	2,682,647
2015-06-08	104.61	105.06	103.27	103.30	82.511	1,444,745
2015-06-05	106.06	106.51	104.42	104.68	83.613	2,080,954
2015-06-04	106.00	106.89	105.68	105.81	84.516	1,505,662
2015-06-03	106.90	107.05	106.30	106.88	85.370	1,107,615
2015-06-02	106.09	106.75	105.82	106.37	84.963	910,783
2015-06-01	106.82	106.98	106.01	106.37	84.963	995,445
2015-05-29	107.31	107.48	106.44	106.48	85.051	1,177,524
2015-05-28	106.97	107.67	106.66	107.58	85.929	847,653
2015-05-27	107.22	107.51	106.81	107.35	85.746	1,210,959
2015-05-26	108.30	108.60	106.66	106.78	85.290	2,065,045
2015-05-22	108.78	108.99	108.45	108.66	86.792	1,552,729
2015-05-21	108.84	109.17	108.51	108.90	86.984	1,041,648
2015-05-20	108.86	109.29	108.38	109.11	87.151	830,910
2015-05-19	109.00	109.17	108.40	108.94	87.016	973,046
2015-05-18	108.31	108.89	108.14	108.74	86.856	1,162,022
2015-05-15	108.39	108.85	107.94	108.15	86.385	872,986
2015-05-14	107.75	108.63	107.51	108.59	86.736	1,383,641
2015-05-13	107.05	107.72	106.90	107.20	85.626	1,326,325

← NewerPage 48 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.