Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	101.22	102.28	100.17	101.05	75.581	1,001,630
2013-12-03	101.41	101.93	100.57	101.40	75.843	1,424,186
2013-12-02	102.59	102.82	101.63	101.79	76.135	1,417,852
2013-11-29	103.32	104.07	102.61	102.78	76.875	616,956
2013-11-27	102.66	103.56	102.50	103.15	77.152	1,121,742
2013-11-26	102.27	103.22	102.02	102.62	76.756	1,340,034
2013-11-25	102.91	102.92	102.26	102.46	76.636	863,405
2013-11-22	101.46	102.77	101.15	102.59	76.733	1,684,042
2013-11-21	98.290	101.88	98.160	101.53	75.940	2,750,130
2013-11-20	98.960	99.020	97.580	97.850	73.188	922,813
2013-11-19	98.270	98.780	98.098	98.550	73.711	1,033,259
2013-11-18	98.750	99.400	98.270	98.430	73.622	883,971
2013-11-15	98.300	98.720	98.080	98.700	73.824	1,019,780
2013-11-14	97.580	98.370	97.250	98.300	73.524	843,416
2013-11-13	96.200	97.400	96.190	97.300	72.776	1,597,489
2013-11-12	98.210	98.360	95.860	96.410	72.111	2,667,465
2013-11-11	98.370	98.950	98.270	98.520	73.689	1,146,264
2013-11-08	97.520	98.340	97.190	98.280	73.509	1,485,669
2013-11-07	97.550	98.000	97.300	97.400	72.851	2,037,888
2013-11-06	97.010	97.810	96.660	97.780	73.135	941,959
2013-11-05	96.400	96.685	95.910	96.610	72.260	844,985
2013-11-04	96.080	96.570	95.960	96.480	72.163	1,174,836
2013-11-01	95.440	96.080	95.090	95.860	71.699	1,321,701
2013-10-31	96.210	96.320	95.430	95.440	71.385	1,161,727
2013-10-30	96.650	96.790	95.860	96.240	71.984	1,348,716
2013-10-29	96.210	96.570	95.920	96.390	72.096	909,014
2013-10-28	96.070	96.250	95.675	95.820	71.669	1,287,183
2013-10-25	97.000	97.240	95.980	96.140	71.909	1,048,989
2013-10-24	96.780	97.080	96.570	96.740	72.358	946,458
2013-10-23	95.330	98.070	95.330	96.290	72.021	1,728,442
2013-10-22	97.980	98.390	97.690	97.800	73.150	1,690,259
2013-10-21	97.080	97.680	97.050	97.480	72.911	1,068,416
2013-10-18	96.530	96.990	96.062	96.970	72.530	1,431,841
2013-10-17	95.380	96.990	95.130	96.900	72.477	874,070
2013-10-16	94.280	96.040	94.210	95.750	71.617	1,245,195
2013-10-15	94.050	94.670	93.760	93.790	70.151	821,996
2013-10-14	93.670	94.560	93.490	94.500	70.682	725,145
2013-10-11	93.010	94.169	92.630	94.100	70.383	698,508
2013-10-10	91.870	93.190	91.860	93.170	69.687	883,877
2013-10-09	91.620	91.860	90.520	91.010	68.072	1,000,876
2013-10-08	92.530	92.670	91.120	91.160	68.184	1,044,148
2013-10-07	92.370	92.940	91.910	92.470	69.164	891,681
2013-10-04	92.290	92.900	92.030	92.880	69.470	921,640
2013-10-03	93.710	94.000	92.170	92.290	69.029	1,446,197
2013-10-02	93.690	94.130	93.160	94.130	70.405	963,182
2013-10-01	93.730	94.490	93.570	94.020	70.323	797,431
2013-09-30	93.350	93.890	92.920	93.560	69.979	1,232,555
2013-09-27	94.410	94.598	94.000	94.320	70.548	755,254
2013-09-26	95.200	95.200	94.220	94.670	70.809	942,085
2013-09-25	94.760	95.480	94.560	95.270	70.877	1,111,771
2013-09-24	94.120	95.500	94.120	94.660	70.423	1,160,670
2013-09-23	94.890	95.210	94.140	94.330	70.177	1,386,785
2013-09-20	95.440	95.900	94.860	94.990	70.668	1,830,026
2013-09-19	94.510	95.480	94.495	95.350	70.936	1,367,547
2013-09-18	92.920	94.410	92.610	94.350	70.192	1,171,247
2013-09-17	92.450	92.880	92.330	92.800	68.712	844,542
2013-09-16	92.990	92.990	92.110	92.400	68.416	924,160
2013-09-13	91.400	91.950	91.160	91.670	67.875	962,694
2013-09-12	92.080	92.080	90.900	91.050	67.416	1,247,532
2013-09-11	89.950	92.230	89.900	92.220	68.282	1,818,790

← NewerPage 55 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.