Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	112.48	113.45	112.33	113.05	89.306	609,274
2015-02-12	112.53	113.06	112.31	112.96	89.235	812,446
2015-02-11	111.97	112.80	111.67	112.46	88.840	780,057
2015-02-10	113.00	113.00	111.63	111.75	88.279	1,213,513
2015-02-09	112.07	112.56	111.71	111.97	88.453	859,743
2015-02-06	113.51	113.83	112.68	112.88	89.172	1,293,888
2015-02-05	111.23	113.36	110.89	113.10	89.346	1,383,233
2015-02-04	110.85	112.30	110.43	111.62	88.177	1,508,980
2015-02-03	110.05	111.06	109.52	111.01	87.695	1,260,576
2015-02-02	107.90	109.44	107.23	109.31	86.352	1,725,904
2015-01-30	109.18	109.65	107.86	107.96	85.285	2,187,934
2015-01-29	109.59	110.21	108.43	110.13	87.000	1,484,494
2015-01-28	112.03	112.89	109.21	109.30	86.344	2,009,965
2015-01-27	112.40	112.47	111.29	111.30	87.924	1,597,360
2015-01-26	112.49	113.22	111.94	112.90	89.188	1,181,943
2015-01-23	113.49	113.71	112.61	112.88	89.172	1,079,652
2015-01-22	111.68	113.58	110.76	113.43	89.606	1,840,295
2015-01-21	110.32	111.07	109.55	110.54	87.323	1,202,773
2015-01-20	112.14	112.37	109.84	110.47	87.268	1,393,221
2015-01-16	109.66	111.83	109.66	111.75	88.279	1,466,795
2015-01-15	110.47	111.24	109.59	109.82	86.755	1,346,401
2015-01-14	107.50	110.79	107.50	109.85	86.778	1,742,404
2015-01-13	113.14	114.23	111.64	112.17	88.611	1,615,520
2015-01-12	113.19	113.82	111.57	112.00	88.477	1,211,826
2015-01-09	114.58	115.03	113.21	113.37	89.559	1,349,012
2015-01-08	113.99	115.25	113.80	115.00	90.847	1,348,786
2015-01-07	112.60	113.27	111.86	113.17	89.401	1,570,279
2015-01-06	113.06	113.20	111.09	111.58	88.145	1,768,670
2015-01-05	114.71	114.71	112.26	112.57	88.927	1,533,739
2015-01-02	115.38	115.77	113.60	114.44	90.404	855,337
2014-12-31	116.40	116.67	114.87	114.88	90.752	869,975
2014-12-30	116.39	116.75	115.63	116.27	91.850	667,557
2014-12-29	116.06	117.48	116.02	116.47	92.008	698,297
2014-12-26	116.27	116.66	115.89	116.21	91.803	569,729
2014-12-24	116.28	116.76	115.63	116.03	91.660	465,811
2014-12-23	115.76	116.48	115.33	116.21	91.803	1,185,538
2014-12-22	114.70	115.56	114.64	115.34	91.115	1,193,687
2014-12-19	114.88	115.30	113.05	114.70	90.610	2,491,739
2014-12-18	113.67	114.54	113.23	114.54	90.483	1,632,926
2014-12-17	111.02	112.84	110.90	112.69	89.022	2,034,841
2014-12-16	111.40	113.08	110.74	110.74	87.086	1,601,727
2014-12-15	112.90	113.69	111.10	111.60	87.763	2,259,861
2014-12-12	114.38	115.41	113.25	113.32	88.604	1,481,350
2014-12-11	115.36	116.22	114.84	115.09	89.988	1,463,410
2014-12-10	115.31	116.79	114.81	114.87	89.816	1,577,299
2014-12-09	116.56	117.04	115.64	116.06	90.747	1,281,495
2014-12-08	116.34	117.89	116.11	117.58	91.935	1,502,622
2014-12-05	116.26	116.92	115.62	116.07	90.754	1,242,718
2014-12-04	116.08	116.38	115.53	116.13	90.801	1,343,691
2014-12-03	114.82	115.85	114.36	115.68	90.449	1,907,611
2014-12-02	114.83	115.10	114.45	114.98	89.902	1,403,353
2014-12-01	114.00	115.23	114.00	114.87	89.816	1,461,228
2014-11-28	114.20	115.04	113.96	114.34	89.402	579,917
2014-11-26	113.81	114.11	113.41	114.03	89.159	1,053,082
2014-11-25	113.59	113.78	112.89	113.55	88.784	1,691,262
2014-11-24	113.05	113.43	112.81	113.39	88.659	1,172,848
2014-11-21	113.46	113.71	112.25	112.56	88.010	1,613,952
2014-11-20	111.44	112.93	111.44	112.68	88.104	1,379,213
2014-11-19	110.98	112.33	110.84	112.32	87.822	1,949,564
2014-11-18	110.72	111.76	110.72	111.23	86.970	1,026,245

← NewerPage 50 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.