Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	44.110	44.110	43.120	43.950	26.654	1,830,150
2009-05-27	45.000	45.460	43.150	43.250	26.230	2,338,132
2009-05-26	43.640	44.980	43.010	44.960	27.267	2,223,673
2009-05-22	43.710	44.520	43.280	43.940	26.648	1,476,961
2009-05-21	42.040	43.950	41.730	43.790	26.557	2,744,690
2009-05-20	44.560	44.630	42.300	42.660	25.872	3,423,743
2009-05-19	44.630	44.940	43.600	43.650	26.472	3,004,133
2009-05-18	43.600	45.630	42.940	45.400	27.534	2,497,955
2009-05-15	43.630	44.070	42.670	43.120	26.151	2,180,725
2009-05-14	41.910	44.390	41.760	43.960	26.660	2,833,466
2009-05-13	42.350	43.500	41.960	42.210	25.599	2,774,258
2009-05-12	41.980	43.580	41.970	42.860	25.993	2,374,158
2009-05-11	42.560	43.940	42.050	42.380	25.702	3,703,986
2009-05-08	43.740	44.670	41.700	43.520	26.393	5,991,116
2009-05-07	45.570	45.650	43.270	43.730	26.521	4,211,876
2009-05-06	45.220	46.030	43.770	45.010	27.297	4,992,088
2009-05-05	46.650	46.800	44.980	45.170	27.394	2,673,134
2009-05-04	46.270	47.160	45.380	47.080	28.552	2,959,832
2009-05-01	46.310	46.805	45.500	45.840	27.800	2,071,986
2009-04-30	48.160	48.600	46.140	46.320	28.092	4,616,003
2009-04-29	46.260	47.950	45.160	47.200	28.625	5,379,115
2009-04-28	44.190	46.320	44.040	45.150	27.382	2,378,518
2009-04-27	43.420	45.490	43.420	44.940	27.255	2,831,644
2009-04-24	44.400	44.770	43.030	44.000	26.685	3,392,126
2009-04-23	43.550	44.460	43.390	43.990	26.678	3,940,210
2009-04-22	45.400	45.800	43.190	43.440	26.345	3,262,564
2009-04-21	43.530	46.460	43.310	46.320	28.092	2,951,030
2009-04-20	44.890	45.350	43.520	43.630	26.460	3,018,480
2009-04-17	46.110	46.550	45.100	45.960	27.873	2,655,654
2009-04-16	45.850	46.990	44.240	46.410	28.146	2,834,904
2009-04-15	44.250	45.990	44.120	45.750	27.746	2,717,124
2009-04-14	47.110	47.120	44.540	44.830	27.188	4,202,825
2009-04-13	45.140	47.650	44.600	47.510	28.813	3,942,493
2009-04-09	45.450	45.840	43.680	45.530	27.612	4,675,621
2009-04-08	43.400	44.890	43.070	43.930	26.642	4,249,378
2009-04-07	42.850	43.950	42.620	42.900	26.017	2,076,513
2009-04-06	42.590	43.860	42.490	43.660	26.478	2,454,922
2009-04-03	42.150	43.870	41.870	43.870	26.606	3,650,079
2009-04-02	41.455	42.510	41.340	42.070	25.514	3,691,920
2009-04-01	40.140	40.950	38.980	40.820	24.756	2,865,126
2009-03-31	37.660	40.520	37.660	40.400	24.501	3,960,105
2009-03-30	38.520	38.950	37.350	37.500	22.743	3,150,152
2009-03-27	38.650	40.740	38.620	40.150	24.350	3,417,156
2009-03-26	39.200	40.220	38.070	40.010	24.113	4,499,156
2009-03-25	38.710	39.660	37.020	38.430	23.161	3,458,835
2009-03-24	39.310	40.570	38.250	38.250	23.052	2,861,412
2009-03-23	40.090	40.480	38.580	40.400	24.348	3,266,514
2009-03-20	37.680	39.390	37.340	38.680	23.312	3,434,217
2009-03-19	40.700	40.750	37.530	37.600	22.661	4,725,423
2009-03-18	37.990	40.150	37.180	39.890	24.041	6,889,361
2009-03-17	36.230	38.730	35.830	38.700	23.324	2,881,257
2009-03-16	37.420	38.380	36.270	36.470	21.980	3,853,644
2009-03-13	35.740	36.780	34.950	36.610	22.064	3,909,223
2009-03-12	33.500	35.410	32.800	35.200	21.214	4,625,862
2009-03-11	34.800	35.880	32.890	33.720	20.322	4,507,399
2009-03-10	31.850	34.400	31.850	34.160	20.587	5,065,386
2009-03-09	31.660	33.170	31.290	31.840	19.189	4,272,381
2009-03-06	32.070	32.650	30.924	32.500	19.587	3,923,209
2009-03-05	33.960	34.510	31.320	31.870	19.207	4,944,067
2009-03-04	34.250	35.760	33.190	34.970	21.076	4,241,378

← NewerPage 74 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.