Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	103.29	103.75	102.79	103.55	79.205	856,303
2014-05-28	103.32	103.50	102.57	103.07	78.838	965,031
2014-05-27	103.40	103.62	103.09	103.35	79.052	808,364
2014-05-23	103.21	103.24	102.47	102.91	78.716	750,525
2014-05-22	103.22	103.45	102.86	102.94	78.739	667,557
2014-05-21	103.09	103.43	102.73	103.09	78.853	758,432
2014-05-20	102.87	103.00	102.22	102.67	78.532	712,673
2014-05-19	102.15	103.03	102.08	102.87	78.685	708,048
2014-05-16	102.17	102.55	101.72	102.46	78.371	795,064
2014-05-15	102.33	102.65	101.78	102.29	78.241	1,083,911
2014-05-14	103.25	103.50	102.40	102.70	78.555	1,047,565
2014-05-13	103.03	103.50	102.68	103.45	79.129	654,072
2014-05-12	103.06	103.24	102.73	102.97	78.762	821,670
2014-05-09	101.98	102.74	101.85	102.66	78.524	1,124,452
2014-05-08	102.92	103.30	102.07	102.12	78.111	1,407,452
2014-05-07	102.27	103.39	101.85	103.17	78.915	1,630,420
2014-05-06	101.99	102.38	101.70	101.88	77.928	1,276,642
2014-05-05	101.95	102.38	101.17	102.20	78.173	784,740
2014-05-02	101.77	102.79	101.76	102.06	78.066	1,052,961
2014-05-01	102.17	102.75	101.79	102.01	78.027	1,533,097
2014-04-30	102.65	102.66	100.86	102.32	78.264	1,538,624
2014-04-29	101.97	102.69	101.49	102.59	78.471	1,143,100
2014-04-28	102.09	102.58	101.09	101.44	77.591	1,536,488
2014-04-25	102.12	102.22	101.35	101.59	77.706	1,383,126
2014-04-24	101.82	102.15	101.41	102.12	78.111	1,338,766
2014-04-23	101.04	101.90	100.85	101.48	77.622	1,090,419
2014-04-22	100.92	101.35	100.63	101.04	77.285	1,223,654
2014-04-21	101.00	101.20	100.57	100.81	77.109	966,462
2014-04-17	101.26	102.03	100.89	100.94	77.209	1,008,639
2014-04-16	100.99	101.38	100.46	101.37	77.538	1,092,114
2014-04-15	99.500	100.11	99.050	100.11	76.574	1,675,534
2014-04-14	99.830	100.30	98.820	99.510	76.115	1,136,463
2014-04-11	98.980	99.975	98.330	99.310	75.962	2,127,247
2014-04-10	99.200	99.720	98.590	98.590	75.411	1,566,780
2014-04-09	98.090	99.150	97.600	99.120	75.817	955,143
2014-04-08	97.630	98.050	97.550	97.790	74.799	1,052,918
2014-04-07	98.440	98.720	97.570	97.610	74.662	921,976
2014-04-04	99.310	99.620	98.355	98.390	75.258	1,221,435
2014-04-03	99.050	99.480	98.690	98.980	75.710	1,419,454
2014-04-02	98.990	99.330	98.560	98.820	75.587	1,694,908
2014-04-01	99.300	99.532	98.480	99.080	75.786	1,361,592
2014-03-31	98.660	99.110	98.510	99.060	75.771	1,222,440
2014-03-28	98.070	98.210	97.570	97.890	74.876	935,381
2014-03-27	97.570	97.820	97.140	97.590	74.646	1,575,294
2014-03-26	95.000	99.100	95.000	97.690	74.723	1,176,184
2014-03-25	99.340	99.560	98.890	99.130	75.342	1,273,625
2014-03-24	99.550	99.750	98.630	99.070	75.297	1,793,188
2014-03-21	98.620	100.59	97.995	99.260	75.441	2,472,590
2014-03-20	97.920	98.580	97.420	98.410	74.795	1,861,784
2014-03-19	99.260	99.570	97.810	98.170	74.613	1,273,114
2014-03-18	98.930	99.230	98.620	99.200	75.396	1,440,249
2014-03-17	98.180	98.880	97.910	98.780	75.076	1,269,897
2014-03-14	97.370	98.020	97.220	97.780	74.316	1,647,925
2014-03-13	97.930	97.930	97.000	97.550	74.142	2,275,647
2014-03-12	97.060	97.610	96.610	97.510	74.111	1,149,118
2014-03-11	98.100	98.320	97.170	97.340	73.602	814,413
2014-03-10	97.490	98.110	97.370	97.800	73.950	1,744,393
2014-03-07	98.440	98.760	97.550	97.770	73.927	1,789,805
2014-03-06	97.780	98.570	97.480	98.150	74.214	1,331,091
2014-03-05	97.530	97.930	97.160	97.660	73.844	1,172,352

← NewerPage 53 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.