Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	53.660	54.300	53.450	54.250	34.938	3,722,395
2010-08-03	53.090	53.550	53.000	53.320	34.339	2,165,280
2010-08-02	53.740	53.740	52.960	53.260	34.300	2,626,959
2010-07-30	52.680	53.330	52.430	53.080	34.184	3,509,898
2010-07-29	53.430	53.850	52.450	52.970	34.113	3,565,497
2010-07-28	53.520	54.040	52.150	52.970	34.113	4,770,514
2010-07-27	53.000	53.550	52.980	53.470	34.435	4,093,362
2010-07-26	52.550	53.160	52.550	52.820	34.017	4,283,284
2010-07-23	52.730	53.140	52.510	52.750	33.972	3,474,299
2010-07-22	52.980	53.250	52.640	52.910	33.862	4,908,129
2010-07-21	53.800	54.010	52.350	52.470	33.580	5,506,737
2010-07-20	52.750	53.540	52.550	53.500	34.240	3,828,791
2010-07-19	53.910	53.910	53.000	53.320	34.124	4,106,368
2010-07-16	54.550	54.980	53.550	53.700	34.368	4,447,279
2010-07-15	54.960	55.110	54.290	55.000	35.200	7,620,793
2010-07-14	55.810	55.920	55.060	55.200	35.328	73,235,117
2010-07-13	55.290	55.960	55.270	55.880	35.763	9,211,487
2010-07-12	54.600	55.300	54.550	55.020	35.212	9,753,605
2010-07-09	55.450	55.660	54.580	54.690	35.001	18,243,439
2010-07-08	52.020	52.290	51.680	52.220	33.420	2,172,225
2010-07-07	51.590	51.890	50.830	51.890	33.209	3,317,046
2010-07-06	51.460	51.740	50.440	50.860	32.550	2,991,627
2010-07-02	51.500	51.730	50.620	50.830	32.531	2,324,592
2010-07-01	51.500	51.790	50.580	51.200	32.768	2,326,769
2010-06-30	51.890	52.330	51.420	51.480	32.947	3,020,126
2010-06-29	52.790	52.950	51.510	51.770	33.132	3,985,644
2010-06-28	53.180	53.720	52.820	53.380	34.163	3,621,782
2010-06-25	53.140	53.530	52.110	53.200	34.048	22,405,699
2010-06-24	52.570	53.150	52.450	52.790	33.785	3,706,373
2010-06-23	53.180	53.440	52.520	52.880	33.843	3,554,277
2010-06-22	53.240	54.120	53.240	53.500	34.003	4,685,518
2010-06-21	53.890	53.950	53.040	53.360	33.914	1,512,532
2010-06-18	52.550	53.290	52.430	53.080	33.736	2,699,188
2010-06-17	52.020	52.580	51.890	52.550	33.399	1,574,996
2010-06-16	52.050	52.460	51.930	52.110	33.119	1,577,837
2010-06-15	51.440	52.450	51.130	52.320	33.253	1,902,399
2010-06-14	51.400	51.830	50.900	51.390	32.662	2,105,844
2010-06-11	50.140	51.370	50.140	51.260	32.579	1,960,137
2010-06-10	49.940	50.730	49.930	50.630	32.179	1,982,638
2010-06-09	49.490	50.100	49.020	49.430	31.416	3,183,156
2010-06-08	48.550	49.410	48.010	49.370	31.378	2,790,203
2010-06-07	48.680	48.980	48.280	48.490	30.819	2,758,442
2010-06-04	49.150	49.447	48.260	48.440	30.787	2,655,741
2010-06-03	49.310	50.170	49.080	50.090	31.836	2,327,572
2010-06-02	48.730	49.330	48.090	49.330	31.353	3,539,398
2010-06-01	49.130	49.810	48.530	48.560	30.863	4,609,614
2010-05-28	49.790	49.790	49.130	49.160	31.244	2,552,354
2010-05-27	49.010	49.810	48.840	49.810	31.658	2,911,161
2010-05-26	49.370	49.450	48.330	48.430	30.781	3,305,742
2010-05-25	48.320	48.860	47.590	48.710	30.958	4,534,980
2010-05-24	51.180	51.180	49.100	49.150	31.238	4,841,353
2010-05-21	49.570	50.040	49.180	49.940	31.740	4,977,529
2010-05-20	52.050	52.550	49.960	49.960	31.753	4,088,283
2010-05-19	52.740	53.460	52.240	52.830	33.577	3,380,521
2010-05-18	53.550	53.630	52.550	52.750	33.526	2,259,020
2010-05-17	53.030	53.410	52.510	53.310	33.882	2,118,928
2010-05-14	53.250	53.550	52.850	53.030	33.704	2,459,838
2010-05-13	53.440	54.230	53.440	53.720	34.143	3,071,475
2010-05-12	51.650	53.880	51.480	53.790	34.187	4,820,658
2010-05-11	50.870	51.790	50.690	51.630	32.814	1,509,686

← NewerPage 69 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.