Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	105.11	105.57	104.67	104.76	81.022	964,565
2014-08-21	104.59	105.48	104.21	105.30	81.440	855,195
2014-08-20	104.00	104.52	103.71	104.38	80.728	1,426,510
2014-08-19	104.53	104.62	104.17	104.23	80.612	911,600
2014-08-18	103.86	104.30	103.80	104.21	80.597	912,896
2014-08-15	103.57	103.89	102.55	103.50	80.048	1,338,233
2014-08-14	102.45	103.31	102.22	103.28	79.877	771,044
2014-08-13	101.82	102.27	101.34	102.21	79.050	1,472,380
2014-08-12	100.44	101.44	100.25	101.34	78.377	1,480,174
2014-08-11	100.35	100.77	99.940	100.43	77.673	1,671,899
2014-08-08	100.11	100.65	99.740	100.32	77.588	2,436,653
2014-08-07	100.54	100.54	99.690	99.980	77.325	2,287,637
2014-08-06	99.650	100.32	99.450	100.14	77.449	3,316,006
2014-08-05	99.840	100.38	99.600	99.950	77.302	2,172,865
2014-08-04	100.20	100.37	99.630	100.10	77.418	2,639,925
2014-08-01	99.780	100.73	99.700	100.21	77.503	1,717,170
2014-07-31	101.44	101.81	100.07	100.10	77.418	2,102,345
2014-07-30	102.70	102.88	101.52	101.84	78.764	1,809,822
2014-07-29	103.46	103.66	102.67	102.68	79.413	1,432,001
2014-07-28	103.21	103.48	102.54	103.31	79.901	1,188,818
2014-07-25	104.35	104.58	103.41	103.49	80.040	985,565
2014-07-24	104.62	105.03	104.20	104.79	81.045	1,221,890
2014-07-23	103.79	105.32	103.76	104.44	80.775	1,519,903
2014-07-22	103.40	103.40	102.40	103.31	79.901	1,357,228
2014-07-21	103.51	103.75	102.98	103.61	80.133	1,952,298
2014-07-18	103.22	104.11	103.13	104.08	79.994	1,044,887
2014-07-17	104.36	104.97	103.27	103.30	79.394	836,536
2014-07-16	105.47	105.47	104.50	104.66	80.439	795,860
2014-07-15	105.07	105.32	104.81	105.11	80.785	1,159,250
2014-07-14	105.22	105.66	104.75	104.79	80.539	1,144,416
2014-07-11	104.22	104.67	103.74	104.60	80.393	1,156,744
2014-07-10	103.37	104.27	103.37	104.26	80.132	1,150,697
2014-07-09	104.78	104.88	104.20	104.67	80.447	1,042,519
2014-07-08	105.35	105.35	104.39	104.45	80.278	1,321,956
2014-07-07	104.65	105.32	104.40	105.20	80.854	805,725
2014-07-03	104.76	105.18	104.52	105.15	80.816	440,728
2014-07-02	104.88	105.26	104.38	104.40	80.239	981,782
2014-07-01	104.17	105.05	104.09	104.80	80.547	905,700
2014-06-30	103.33	103.93	103.30	103.70	79.701	797,654
2014-06-27	103.29	103.83	103.04	103.39	79.463	1,146,231
2014-06-26	104.28	104.28	103.23	103.40	79.471	805,518
2014-06-25	104.20	104.50	103.85	104.21	80.093	923,807
2014-06-24	104.69	105.47	104.37	104.46	79.901	711,378
2014-06-23	105.19	105.45	104.72	105.03	80.337	605,207
2014-06-20	105.98	108.62	104.93	105.03	80.337	1,301,663
2014-06-19	104.79	105.58	104.59	105.32	80.559	940,868
2014-06-18	104.45	104.95	103.88	104.81	80.169	799,935
2014-06-17	103.07	104.56	102.98	104.45	79.894	770,981
2014-06-16	104.06	104.07	103.28	103.63	79.266	907,880
2014-06-13	103.85	104.13	103.64	103.90	79.473	754,679
2014-06-12	104.28	104.67	103.67	103.75	79.358	744,984
2014-06-11	104.48	104.79	103.96	104.20	79.702	874,610
2014-06-10	104.56	105.09	104.56	104.98	80.299	663,985
2014-06-09	105.25	105.25	104.64	104.99	80.307	768,275
2014-06-06	104.58	105.01	104.53	104.92	80.253	1,010,558
2014-06-05	104.48	104.54	103.83	104.51	79.940	1,080,488
2014-06-04	102.89	104.29	102.75	104.16	79.672	1,014,080
2014-06-03	103.42	103.56	102.66	102.85	78.670	890,646
2014-06-02	103.82	104.05	103.44	103.54	79.198	720,662
2014-05-30	103.59	103.80	103.23	103.71	79.328	1,198,056

← NewerPage 52 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.