Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	50.870	51.790	50.690	51.630	32.814	1,509,686
2010-05-10	51.880	51.930	51.080	51.540	32.757	1,989,280
2010-05-07	50.500	51.510	50.130	50.540	32.122	1,854,882
2010-05-06	52.130	52.190	49.130	50.620	32.172	2,382,460
2010-05-05	51.600	52.510	51.600	52.260	33.215	1,581,921
2010-05-04	52.430	52.610	51.890	52.080	33.100	1,336,895
2010-05-03	53.210	53.340	52.710	52.870	33.602	2,449,329
2010-04-30	53.020	53.350	52.570	53.190	33.806	2,459,227
2010-04-29	52.660	54.170	52.120	53.140	33.774	3,387,552
2010-04-28	53.450	53.850	52.950	53.650	34.098	3,427,962
2010-04-27	52.400	52.690	51.970	52.400	33.304	3,024,027
2010-04-26	53.190	53.250	52.630	52.650	33.463	1,882,403
2010-04-23	51.960	53.140	51.800	53.130	33.768	2,895,301
2010-04-22	51.980	52.390	51.740	52.200	33.177	2,165,495
2010-04-21	52.740	52.870	52.150	52.450	33.335	2,260,681
2010-04-20	52.430	52.725	51.920	52.710	33.501	1,981,181
2010-04-19	52.230	52.540	52.070	52.420	33.316	1,903,701
2010-04-16	53.360	53.690	52.500	52.620	33.444	1,736,143
2010-04-15	53.600	53.650	53.220	53.350	33.907	1,584,258
2010-04-14	53.640	53.910	53.460	53.890	34.251	1,597,980
2010-04-13	52.930	53.510	52.890	53.400	33.939	1,495,112
2010-04-12	53.320	53.470	52.870	53.050	33.717	1,244,374
2010-04-09	53.550	53.710	53.220	53.440	33.965	1,669,507
2010-04-08	53.330	53.450	53.000	53.300	33.876	1,413,809
2010-04-07	52.570	53.660	52.320	53.560	34.041	2,215,690
2010-04-06	52.650	52.915	52.390	52.730	33.513	1,585,842
2010-04-05	52.450	53.050	52.080	52.560	33.405	1,694,500
2010-04-01	52.470	52.820	52.440	52.820	33.571	1,386,445
2010-03-31	52.590	52.600	52.210	52.300	33.240	1,563,167
2010-03-30	52.760	52.880	52.580	52.610	33.437	1,080,396
2010-03-29	52.770	52.860	52.390	52.690	33.488	1,249,521
2010-03-26	52.810	53.320	52.510	52.760	33.335	1,961,404
2010-03-25	53.240	53.240	52.650	52.670	33.279	1,705,919
2010-03-24	52.820	53.290	52.490	52.880	33.411	2,009,089
2010-03-23	52.520	52.810	52.110	52.790	33.354	2,598,447
2010-03-22	52.410	52.550	51.980	52.430	33.127	3,447,697
2010-03-19	51.690	52.730	51.690	52.700	33.298	4,248,258
2010-03-18	51.370	51.610	50.950	51.520	32.552	1,485,580
2010-03-17	51.440	52.030	51.290	51.500	32.539	2,072,007
2010-03-16	50.940	51.270	50.580	51.260	32.154	1,296,871
2010-03-15	49.970	50.890	49.900	50.810	31.872	2,724,855
2010-03-12	50.390	50.550	50.050	50.200	31.489	2,362,274
2010-03-11	49.710	50.340	49.500	50.240	31.514	3,274,922
2010-03-10	50.500	50.630	49.680	49.940	31.326	3,305,874
2010-03-09	51.540	51.550	50.220	50.430	31.633	3,165,946
2010-03-08	51.710	52.010	51.380	51.820	32.505	1,156,664
2010-03-05	50.920	51.540	50.600	51.490	32.298	1,462,687
2010-03-04	50.720	50.990	50.170	50.850	31.897	1,196,658
2010-03-03	50.380	50.810	50.010	50.550	31.709	1,273,856
2010-03-02	50.500	50.540	50.260	50.350	31.583	1,422,366
2010-03-01	50.020	50.505	49.990	50.430	31.633	1,886,563
2010-02-26	50.520	50.570	49.850	49.990	31.357	1,979,375
2010-02-25	49.980	50.420	49.850	50.370	31.596	1,911,382
2010-02-24	50.070	50.390	49.850	50.330	31.571	1,892,779
2010-02-23	50.520	50.710	50.280	50.290	31.545	1,522,508
2010-02-22	50.320	50.830	50.250	50.700	31.803	1,303,647
2010-02-19	50.070	50.630	49.630	50.390	31.608	1,455,370
2010-02-18	49.340	50.635	49.040	50.320	31.564	2,134,415
2010-02-17	49.850	49.940	49.290	49.750	31.207	2,925,990
2010-02-16	49.200	49.500	48.230	49.490	31.044	2,424,681

← NewerPage 70 of 79 · 4,734 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.