Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	51.710	51.990	50.720	51.150	31.887	2,770,191
2009-11-13	51.740	52.110	51.410	51.500	32.105	1,450,215
2009-11-12	51.990	52.210	51.470	51.580	32.155	1,528,452
2009-11-11	52.440	52.680	52.000	52.260	32.579	1,733,008
2009-11-10	52.780	53.000	52.230	52.320	32.617	1,150,484
2009-11-09	51.400	52.910	51.400	52.870	32.959	1,305,402
2009-11-06	50.690	51.660	50.680	51.280	31.968	1,325,286
2009-11-05	51.490	51.553	50.720	51.010	31.800	2,112,540
2009-11-04	51.560	52.190	51.510	51.540	32.130	1,245,805
2009-11-03	50.970	51.419	50.750	51.280	31.968	1,323,538
2009-11-02	51.460	52.040	50.930	51.440	32.068	1,280,282
2009-10-30	52.600	52.600	50.920	51.360	32.018	3,003,759
2009-10-29	52.130	53.010	52.130	52.840	32.941	1,748,969
2009-10-28	54.700	54.700	51.700	51.910	32.361	3,332,815
2009-10-27	53.460	54.010	53.031	53.270	33.209	1,660,805
2009-10-26	54.550	54.840	53.370	53.430	33.309	1,462,883
2009-10-23	54.750	54.840	54.030	54.380	33.901	1,698,558
2009-10-22	54.020	55.400	54.020	54.780	34.150	3,392,174
2009-10-21	54.890	55.060	53.680	53.860	33.577	1,814,556
2009-10-20	54.930	55.260	54.750	54.790	34.156	1,402,910
2009-10-19	55.000	55.470	54.780	55.140	34.375	1,009,806
2009-10-16	54.240	55.190	53.670	54.850	34.194	1,567,180
2009-10-15	54.470	54.730	53.940	54.670	34.082	1,012,952
2009-10-14	54.260	54.800	53.845	54.730	34.119	983,214
2009-10-13	53.980	54.050	53.410	53.720	33.489	1,342,143
2009-10-12	54.600	54.930	54.130	54.220	33.801	906,936
2009-10-09	54.730	54.830	54.020	54.510	33.982	1,386,582
2009-10-08	55.540	55.640	54.770	54.800	34.163	1,517,269
2009-10-07	54.410	55.030	54.240	55.010	34.294	1,139,199
2009-10-06	54.040	54.760	53.830	54.660	34.075	1,231,397
2009-10-05	53.840	54.030	53.250	53.820	33.552	1,701,423
2009-10-02	53.240	54.001	52.920	53.760	33.514	1,822,044
2009-10-01	53.360	54.480	53.360	53.750	33.508	3,023,808
2009-09-30	53.350	53.670	52.710	53.460	33.327	1,434,544
2009-09-29	52.810	53.670	52.542	53.410	33.296	1,336,519
2009-09-28	51.760	53.380	51.540	52.970	32.829	1,444,329
2009-09-25	49.900	51.650	49.670	51.460	31.893	2,771,099
2009-09-24	50.200	50.480	49.640	49.880	30.914	2,097,149
2009-09-23	49.620	51.020	49.560	49.840	30.889	1,867,631
2009-09-22	50.580	50.590	49.100	49.460	30.653	3,159,181
2009-09-21	49.550	50.380	49.495	50.250	31.143	2,555,548
2009-09-18	51.010	51.060	49.950	50.030	31.006	1,768,115
2009-09-17	51.960	52.220	50.810	50.850	31.515	1,513,317
2009-09-16	50.830	52.040	50.470	51.880	32.153	2,309,463
2009-09-15	51.190	51.420	50.330	50.610	31.149	1,457,764
2009-09-14	50.860	51.410	50.490	51.370	31.617	1,331,902
2009-09-11	51.350	51.780	50.930	51.240	31.537	1,188,439
2009-09-10	51.500	51.810	50.910	51.590	31.752	1,434,284
2009-09-09	51.690	51.840	50.940	51.450	31.666	1,288,669
2009-09-08	51.760	51.890	50.840	51.470	31.678	1,127,011
2009-09-04	52.090	52.090	51.120	51.560	31.734	1,507,157
2009-09-03	50.930	52.400	50.460	52.330	32.208	1,595,994
2009-09-02	49.985	51.030	49.985	50.410	31.026	1,342,982
2009-09-01	51.920	52.270	50.600	50.690	31.198	1,507,588
2009-08-31	51.810	52.430	51.750	52.180	32.115	985,493
2009-08-28	52.450	53.290	51.870	52.380	32.238	1,750,596
2009-08-27	51.000	52.500	50.750	52.360	32.226	1,707,739
2009-08-26	50.600	51.300	50.000	51.010	31.395	1,027,686
2009-08-25	50.310	51.360	50.240	50.810	31.272	1,163,692
2009-08-24	50.580	50.920	49.800	49.910	30.718	1,445,981

← NewerPage 72 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.