Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 107.77 | 107.87 | 106.65 | 107.05 | 85.506 | 1,870,774 |
| 2015-05-11 | 108.39 | 108.78 | 107.94 | 108.28 | 86.488 | 950,878 |
| 2015-05-08 | 108.40 | 108.81 | 108.08 | 108.78 | 86.888 | 888,767 |
| 2015-05-07 | 107.09 | 107.98 | 106.47 | 107.65 | 85.985 | 1,219,092 |
| 2015-05-06 | 107.38 | 107.50 | 106.27 | 106.92 | 85.402 | 1,032,264 |
| 2015-05-05 | 106.95 | 107.73 | 106.80 | 107.08 | 85.530 | 1,265,830 |
| 2015-05-04 | 107.68 | 108.03 | 107.28 | 107.44 | 85.817 | 1,430,232 |
| 2015-05-01 | 107.38 | 107.87 | 107.01 | 107.63 | 85.969 | 798,132 |
| 2015-04-30 | 108.25 | 108.75 | 106.70 | 106.99 | 85.458 | 1,450,161 |
| 2015-04-29 | 108.57 | 108.87 | 107.73 | 108.04 | 86.297 | 1,282,820 |
| 2015-04-28 | 107.46 | 109.08 | 107.46 | 108.76 | 86.872 | 1,315,862 |
| 2015-04-27 | 108.93 | 108.98 | 107.65 | 107.88 | 86.169 | 1,546,197 |
| 2015-04-24 | 108.51 | 108.81 | 108.00 | 108.51 | 86.672 | 1,404,411 |
| 2015-04-23 | 107.58 | 108.61 | 107.44 | 108.31 | 86.512 | 1,714,455 |
| 2015-04-22 | 108.28 | 109.29 | 106.82 | 107.86 | 86.153 | 2,567,900 |
| 2015-04-21 | 111.22 | 111.33 | 108.81 | 109.01 | 87.072 | 2,888,194 |
| 2015-04-20 | 110.79 | 111.49 | 110.76 | 111.16 | 88.789 | 1,043,876 |
| 2015-04-17 | 111.52 | 111.71 | 109.76 | 110.14 | 87.974 | 1,569,990 |
| 2015-04-16 | 111.79 | 112.66 | 111.22 | 112.37 | 89.755 | 1,166,754 |
| 2015-04-15 | 112.06 | 112.63 | 111.76 | 111.87 | 89.356 | 858,437 |
| 2015-04-14 | 111.48 | 111.99 | 110.86 | 111.91 | 89.388 | 1,183,549 |
| 2015-04-13 | 111.65 | 112.58 | 111.65 | 111.94 | 89.412 | 739,202 |
| 2015-04-10 | 111.79 | 112.12 | 111.49 | 111.90 | 89.380 | 657,180 |
| 2015-04-09 | 111.21 | 111.97 | 110.97 | 111.76 | 89.268 | 894,152 |
| 2015-04-08 | 111.16 | 111.93 | 110.91 | 111.24 | 88.853 | 1,346,520 |
| 2015-04-07 | 111.27 | 111.89 | 111.13 | 111.35 | 88.941 | 1,071,901 |
| 2015-04-06 | 110.42 | 111.82 | 110.14 | 111.26 | 88.869 | 965,313 |
| 2015-04-02 | 110.95 | 111.53 | 110.62 | 111.20 | 88.821 | 1,170,537 |
| 2015-04-01 | 112.46 | 112.72 | 110.73 | 110.99 | 88.653 | 1,417,268 |
| 2015-03-31 | 111.24 | 112.01 | 110.68 | 111.49 | 89.052 | 1,131,182 |
| 2015-03-30 | 111.41 | 112.72 | 111.25 | 112.21 | 89.628 | 961,026 |
| 2015-03-27 | 110.84 | 111.30 | 110.44 | 110.90 | 88.581 | 1,225,912 |
| 2015-03-26 | 110.84 | 111.87 | 110.84 | 111.26 | 88.350 | 1,078,182 |
| 2015-03-25 | 112.22 | 112.99 | 111.59 | 111.59 | 88.612 | 1,171,867 |
| 2015-03-24 | 113.13 | 113.69 | 112.34 | 112.35 | 89.215 | 1,032,564 |
| 2015-03-23 | 113.83 | 114.70 | 113.54 | 113.54 | 90.160 | 2,442,785 |
| 2015-03-20 | 113.63 | 114.14 | 113.41 | 113.54 | 90.160 | 3,764,492 |
| 2015-03-19 | 114.68 | 115.06 | 113.42 | 113.68 | 90.271 | 1,554,400 |
| 2015-03-18 | 113.30 | 115.26 | 112.64 | 114.75 | 91.121 | 1,559,715 |
| 2015-03-17 | 113.34 | 113.82 | 112.70 | 113.36 | 90.017 | 1,248,410 |
| 2015-03-16 | 112.14 | 114.16 | 111.88 | 114.00 | 90.525 | 1,266,263 |
| 2015-03-13 | 112.53 | 112.67 | 111.15 | 111.74 | 88.731 | 1,322,220 |
| 2015-03-12 | 111.52 | 112.80 | 111.41 | 112.69 | 89.485 | 902,107 |
| 2015-03-11 | 110.11 | 111.17 | 110.11 | 110.82 | 88.000 | 879,332 |
| 2015-03-10 | 111.75 | 112.01 | 110.08 | 110.11 | 86.984 | 1,128,083 |
| 2015-03-09 | 112.15 | 113.17 | 111.92 | 112.83 | 89.132 | 797,358 |
| 2015-03-06 | 113.09 | 113.81 | 111.80 | 111.98 | 88.461 | 1,476,408 |
| 2015-03-05 | 112.60 | 113.34 | 112.42 | 113.19 | 89.417 | 827,017 |
| 2015-03-04 | 113.75 | 113.75 | 112.34 | 112.60 | 88.951 | 1,285,432 |
| 2015-03-03 | 113.85 | 114.47 | 113.18 | 113.83 | 89.922 | 1,141,648 |
| 2015-03-02 | 113.64 | 114.67 | 113.60 | 114.37 | 90.349 | 1,239,699 |
| 2015-02-27 | 115.01 | 115.10 | 113.99 | 114.01 | 90.065 | 1,345,824 |
| 2015-02-26 | 114.11 | 114.88 | 113.96 | 114.78 | 90.673 | 1,083,632 |
| 2015-02-25 | 114.04 | 114.93 | 114.04 | 114.23 | 90.238 | 1,170,904 |
| 2015-02-24 | 113.46 | 114.69 | 113.31 | 114.51 | 90.460 | 1,407,220 |
| 2015-02-23 | 114.24 | 114.32 | 113.15 | 113.56 | 89.709 | 1,313,148 |
| 2015-02-20 | 113.58 | 114.73 | 112.97 | 114.50 | 90.452 | 1,242,195 |
| 2015-02-19 | 113.49 | 114.28 | 113.20 | 113.92 | 89.993 | 767,992 |
| 2015-02-18 | 113.79 | 113.99 | 113.05 | 113.71 | 89.828 | 865,435 |
| 2015-02-17 | 113.56 | 114.35 | 112.94 | 113.91 | 89.986 | 1,227,915 |
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.
