Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	97.440	97.600	97.050	97.470	73.700	1,918,551
2014-03-03	96.720	97.010	95.850	96.420	72.906	1,376,233
2014-02-28	97.000	98.100	96.850	97.870	74.003	1,780,242
2014-02-27	96.020	96.980	95.960	96.760	73.163	1,250,189
2014-02-26	96.380	96.800	95.970	96.100	72.664	1,126,556
2014-02-25	96.730	96.910	96.340	96.530	72.990	1,268,450
2014-02-24	97.100	97.860	96.780	96.790	73.186	1,409,663
2014-02-21	97.080	97.850	96.670	97.190	73.489	1,264,117
2014-02-20	96.600	97.280	95.890	96.780	73.179	1,579,216
2014-02-19	97.270	97.869	96.640	96.670	73.095	1,517,312
2014-02-18	97.100	97.602	96.840	97.460	73.693	1,450,443
2014-02-14	96.140	96.990	95.995	96.970	73.322	1,434,935
2014-02-13	95.000	96.200	94.950	96.140	72.695	1,339,866
2014-02-12	96.200	96.560	95.620	95.710	72.370	1,676,836
2014-02-11	95.330	96.850	95.220	96.810	73.201	2,353,891
2014-02-10	94.190	95.030	93.930	95.030	71.855	1,712,534
2014-02-07	94.080	94.650	93.650	94.600	71.530	2,136,765
2014-02-06	93.390	94.190	93.030	93.490	70.691	2,986,496
2014-02-05	92.540	93.568	92.520	93.250	70.509	2,561,308
2014-02-04	93.210	93.630	92.590	92.840	70.199	2,569,013
2014-02-03	93.440	93.880	92.260	92.600	70.018	3,813,727
2014-01-31	93.740	94.450	93.520	93.810	70.933	2,871,441
2014-01-30	94.640	95.370	94.040	95.140	71.939	2,339,284
2014-01-29	93.890	94.530	92.890	94.030	71.099	3,466,743
2014-01-28	93.190	94.850	93.110	94.570	71.508	2,606,993
2014-01-27	92.020	93.800	92.001	93.050	70.358	3,022,482
2014-01-24	94.180	94.180	92.190	92.190	69.708	2,533,893
2014-01-23	96.240	96.240	94.010	94.180	71.213	2,879,508
2014-01-22	96.610	96.990	95.970	96.010	72.596	1,615,515
2014-01-21	97.280	97.560	96.010	96.370	72.869	2,648,993
2014-01-17	97.320	97.720	96.835	97.100	73.421	4,253,729
2014-01-16	97.790	98.160	97.150	97.300	73.572	1,564,859
2014-01-15	98.140	98.610	97.660	97.990	74.093	1,583,856
2014-01-14	96.870	98.050	96.730	97.700	73.874	1,878,323
2014-01-13	98.340	98.680	96.710	96.920	73.284	2,459,211
2014-01-10	99.190	99.270	97.850	98.670	74.131	2,760,927
2014-01-09	99.320	99.460	98.150	98.900	74.304	2,096,999
2014-01-08	100.11	100.36	98.530	99.030	74.402	2,781,675
2014-01-07	101.01	101.36	100.17	100.27	75.333	2,214,115
2014-01-06	102.42	102.52	100.74	101.09	75.949	1,304,119
2014-01-03	101.91	102.15	101.23	101.44	76.212	1,120,803
2014-01-02	102.78	103.39	101.33	101.70	76.408	1,112,627
2013-12-31	103.16	103.76	103.06	103.53	77.783	686,359
2013-12-30	102.64	103.21	102.61	102.92	77.324	518,904
2013-12-27	102.88	102.88	102.32	102.62	77.099	527,689
2013-12-26	102.16	102.85	101.95	102.69	77.152	586,196
2013-12-24	101.60	102.07	101.35	102.07	76.686	492,166
2013-12-23	101.83	101.91	101.14	101.75	76.445	908,685
2013-12-20	100.42	101.55	100.29	101.19	76.025	1,362,600
2013-12-19	99.850	100.42	99.630	100.36	75.401	1,811,209
2013-12-18	98.990	100.06	98.220	100.04	75.161	1,757,218
2013-12-17	99.610	99.660	98.760	98.800	73.898	1,234,232
2013-12-16	99.300	99.958	99.000	99.200	74.198	1,156,184
2013-12-13	99.690	100.01	99.180	99.260	74.242	1,120,987
2013-12-12	99.830	100.26	99.470	99.570	74.474	1,461,348
2013-12-11	101.14	101.35	99.690	99.900	74.721	1,321,919
2013-12-10	101.25	101.71	101.12	101.25	75.731	921,429
2013-12-09	102.01	102.30	101.24	101.60	75.993	1,062,964
2013-12-06	101.08	102.15	101.01	101.95	76.254	1,031,104
2013-12-05	100.64	100.95	99.700	100.09	74.863	1,080,669

← NewerPage 54 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.