Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	48.510	48.840	48.020	48.810	30.617	2,110,658
2010-02-11	48.870	49.000	47.660	48.780	30.598	2,167,052
2010-02-10	48.690	48.940	48.340	48.790	30.605	1,299,678
2010-02-09	48.770	49.000	48.388	48.700	30.548	1,739,677
2010-02-08	48.420	48.810	48.150	48.310	30.304	2,172,733
2010-02-05	48.340	48.880	47.350	48.330	30.316	3,492,136
2010-02-04	49.480	49.890	47.930	48.130	30.191	5,433,288
2010-02-03	50.570	50.700	49.220	49.660	31.150	3,324,755
2010-02-02	49.150	49.650	48.560	49.560	31.088	2,710,206
2010-02-01	49.380	49.400	48.855	49.020	30.749	2,368,196
2010-01-29	48.820	49.650	48.560	49.270	30.906	2,832,685
2010-01-28	49.020	49.140	48.470	48.830	30.630	1,801,375
2010-01-27	48.400	48.970	48.220	48.960	30.711	1,325,366
2010-01-26	48.450	49.440	48.440	48.550	30.454	2,622,710
2010-01-25	48.190	48.610	47.990	48.440	30.385	1,607,701
2010-01-22	48.330	48.620	47.810	47.890	30.040	3,630,275
2010-01-21	48.870	48.870	47.740	48.410	30.366	2,192,714
2010-01-20	48.390	48.810	48.150	48.740	30.573	1,519,230
2010-01-19	48.090	48.960	48.000	48.820	30.623	2,328,676
2010-01-15	48.450	48.560	47.920	48.210	30.241	2,105,079
2010-01-14	48.090	48.810	48.050	48.730	30.567	2,444,658
2010-01-13	48.300	48.505	48.090	48.270	30.278	2,293,808
2010-01-12	48.210	48.370	47.640	48.110	30.178	3,012,722
2010-01-11	47.620	48.100	47.090	48.010	30.115	3,899,069
2010-01-08	47.760	47.880	47.320	47.500	29.795	2,484,192
2010-01-07	47.700	47.960	47.320	47.770	29.965	7,213,253
2010-01-06	48.200	48.410	47.480	47.500	29.795	5,479,059
2010-01-05	48.620	49.065	47.690	48.160	30.209	9,280,361
2010-01-04	50.400	50.730	49.140	49.270	30.906	2,670,413
2009-12-31	50.680	50.980	50.400	50.400	31.614	970,012
2009-12-30	50.100	50.670	49.920	50.520	31.690	959,126
2009-12-29	50.310	50.520	49.980	50.330	31.571	1,379,285
2009-12-28	50.100	50.430	50.015	50.400	31.614	1,102,987
2009-12-24	49.890	50.220	49.840	50.050	31.395	524,961
2009-12-23	49.510	50.050	49.360	49.950	31.332	1,409,637
2009-12-22	48.610	49.780	48.400	49.640	31.138	1,444,905
2009-12-21	48.850	49.140	48.650	48.780	30.598	1,902,573
2009-12-18	48.780	48.960	48.370	48.850	30.642	1,648,600
2009-12-17	49.090	49.090	48.390	48.580	30.473	2,112,892
2009-12-16	49.790	49.790	48.940	49.200	30.862	1,887,644
2009-12-15	49.720	49.740	48.690	49.340	30.950	3,559,444
2009-12-14	50.520	50.880	50.040	50.300	31.357	2,180,866
2009-12-11	50.430	50.700	49.960	50.210	31.301	1,377,005
2009-12-10	49.950	50.280	49.740	50.090	31.226	1,217,984
2009-12-09	49.170	49.890	49.100	49.700	30.983	1,924,629
2009-12-08	49.140	49.670	48.980	49.100	30.609	1,651,018
2009-12-07	49.760	49.760	49.140	49.220	30.684	2,362,458
2009-12-04	48.940	49.080	48.195	48.810	30.428	2,535,647
2009-12-03	49.920	50.020	48.360	48.440	30.198	2,719,764
2009-12-02	49.890	50.590	49.530	49.920	31.120	2,866,200
2009-12-01	49.330	50.030	49.000	49.820	31.058	3,878,292
2009-11-30	48.190	48.800	48.010	48.710	30.366	2,285,767
2009-11-27	48.740	49.370	47.950	48.180	30.036	2,710,197
2009-11-25	50.050	50.660	49.490	49.850	31.077	2,911,042
2009-11-24	49.695	50.020	49.540	49.820	31.058	2,198,938
2009-11-23	50.240	50.460	49.220	49.760	31.021	2,863,030
2009-11-20	49.970	50.110	49.560	49.730	31.002	2,997,863
2009-11-19	50.600	51.050	49.980	50.280	31.345	2,906,379
2009-11-18	51.220	51.650	50.880	50.970	31.775	1,932,797
2009-11-17	50.800	51.500	50.590	51.400	32.043	1,762,694

← NewerPage 71 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.