Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	50.990	51.260	50.400	50.520	31.094	1,416,283
2009-08-20	49.880	51.140	49.850	50.780	31.254	1,886,330
2009-08-19	48.130	50.000	47.860	49.910	30.718	1,259,556
2009-08-18	47.920	48.890	47.470	48.750	30.004	2,241,613
2009-08-17	48.340	48.750	47.860	47.910	29.487	2,537,969
2009-08-14	50.270	50.270	48.910	49.290	30.337	1,063,329
2009-08-13	50.480	50.740	49.550	50.060	30.811	1,388,074
2009-08-12	49.380	50.670	49.210	50.200	30.897	1,371,272
2009-08-11	49.160	49.780	49.080	49.220	30.294	1,038,464
2009-08-10	50.510	50.780	49.290	49.610	30.534	926,377
2009-08-07	50.990	51.570	50.420	50.540	31.106	2,514,932
2009-08-06	50.160	50.980	49.750	50.260	30.934	1,891,054
2009-08-05	50.610	50.610	49.250	50.010	30.780	1,325,576
2009-08-04	49.630	50.850	49.510	50.490	31.075	1,819,077
2009-08-03	49.400	50.120	49.120	50.050	30.804	1,379,245
2009-07-31	47.100	49.200	47.100	49.060	30.195	1,488,466
2009-07-30	48.350	48.410	47.090	47.380	29.161	1,641,736
2009-07-29	48.750	49.360	47.660	47.970	29.524	1,520,949
2009-07-28	47.500	49.180	47.150	48.810	30.041	2,933,029
2009-07-27	48.580	48.830	47.870	48.020	29.555	1,488,794
2009-07-24	47.000	48.850	46.710	48.400	29.789	2,012,517
2009-07-23	46.130	47.600	45.950	47.370	28.964	1,877,693
2009-07-22	44.990	46.420	44.510	46.380	28.359	1,803,672
2009-07-21	43.900	45.360	43.780	45.150	27.607	1,980,945
2009-07-20	44.400	44.530	43.675	43.930	26.861	2,043,699
2009-07-17	45.130	45.350	44.180	44.440	27.173	2,099,978
2009-07-16	44.400	45.790	44.330	45.380	27.747	1,959,046
2009-07-15	43.940	44.740	43.310	44.570	27.252	1,749,111
2009-07-14	43.350	43.640	42.960	43.460	26.573	1,698,942
2009-07-13	42.330	43.650	41.870	43.630	26.677	2,000,159
2009-07-10	41.390	42.000	40.000	41.800	25.558	1,714,106
2009-07-09	41.920	42.420	41.692	41.940	25.644	1,652,128
2009-07-08	42.630	42.890	41.290	41.760	25.534	2,323,702
2009-07-07	43.900	44.090	42.520	42.640	26.072	2,458,626
2009-07-06	42.820	44.090	42.710	44.090	26.959	2,598,766
2009-07-02	44.750	45.090	42.900	42.990	26.286	2,328,811
2009-07-01	44.320	45.470	44.110	44.890	27.448	1,297,922
2009-06-30	43.710	44.400	43.550	44.230	27.044	1,461,770
2009-06-29	44.120	44.330	43.500	43.950	26.873	1,713,944
2009-06-26	44.500	44.630	43.500	43.960	26.879	1,947,464
2009-06-25	43.560	44.630	43.070	44.570	27.252	1,904,276
2009-06-24	43.180	44.030	43.020	43.920	26.855	2,452,656
2009-06-23	42.540	43.060	42.520	43.000	26.078	2,357,698
2009-06-22	42.540	43.220	42.500	42.510	25.781	2,053,464
2009-06-19	42.950	43.200	42.510	42.900	26.017	2,301,687
2009-06-18	42.720	43.490	42.490	42.640	25.860	2,887,656
2009-06-17	43.360	43.720	42.890	42.980	26.066	1,583,497
2009-06-16	44.300	44.440	43.340	43.360	26.296	1,401,076
2009-06-15	44.540	44.750	43.660	43.750	26.533	1,358,295
2009-06-12	45.510	45.590	44.760	44.980	27.279	971,609
2009-06-11	45.670	46.000	45.480	45.550	27.625	1,282,106
2009-06-10	46.180	46.290	45.280	45.560	27.631	1,636,900
2009-06-09	46.500	46.580	45.670	45.850	27.807	1,637,564
2009-06-08	45.550	46.540	44.480	46.160	27.995	1,036,948
2009-06-05	46.630	46.630	45.700	46.010	27.904	2,194,407
2009-06-04	45.690	46.180	45.170	46.070	27.940	2,723,992
2009-06-03	45.000	45.630	44.690	45.540	27.619	2,655,313
2009-06-02	44.060	45.790	43.850	45.500	27.594	2,848,980
2009-06-01	44.490	44.810	43.860	44.470	26.970	1,653,695
2009-05-29	44.500	44.500	43.390	43.990	26.678	2,565,133

← NewerPage 73 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.