Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	35.990	36.230	33.410	33.950	20.461	4,214,408
2009-03-02	35.400	38.300	35.060	35.840	21.600	4,576,071
2009-02-27	37.350	37.770	36.000	36.510	22.004	3,457,933
2009-02-26	38.760	39.870	38.090	38.510	23.209	3,533,960
2009-02-25	38.330	39.740	37.460	38.530	23.221	3,016,611
2009-02-24	37.140	38.850	36.850	38.810	23.390	4,031,837
2009-02-23	39.640	39.910	36.240	36.360	21.913	3,560,663
2009-02-20	40.000	40.400	38.260	39.380	23.733	4,160,185
2009-02-19	40.920	41.190	40.100	40.750	24.559	4,782,942
2009-02-18	41.100	41.820	39.265	40.200	24.228	3,062,277
2009-02-17	41.000	41.730	40.360	40.660	24.505	3,401,947
2009-02-13	44.210	44.560	42.310	42.330	25.511	2,886,231
2009-02-12	42.520	44.880	42.520	44.770	26.982	2,312,070
2009-02-11	42.750	43.840	42.280	43.810	26.403	2,145,022
2009-02-10	44.440	44.740	41.600	42.070	25.355	2,620,923
2009-02-09	44.260	45.470	44.060	45.280	27.289	1,907,633
2009-02-06	44.890	45.380	43.500	44.470	26.801	3,835,368
2009-02-05	44.040	44.610	43.030	44.400	26.759	2,781,621
2009-02-04	43.210	45.140	42.920	43.640	26.301	5,026,601
2009-02-03	43.280	44.270	42.370	42.770	25.777	3,240,550
2009-02-02	42.800	43.950	42.500	43.150	26.006	2,386,069
2009-01-30	45.090	45.150	42.950	43.660	26.313	3,733,624
2009-01-29	47.420	47.420	44.960	45.120	27.193	2,434,996
2009-01-28	47.240	49.100	46.580	48.820	29.423	3,606,342
2009-01-27	45.350	45.490	43.400	45.380	27.350	2,361,761
2009-01-26	43.380	45.420	43.380	44.900	27.060	2,471,748
2009-01-23	44.500	45.140	43.260	44.130	26.596	3,808,591
2009-01-22	46.150	47.000	44.640	44.950	27.090	4,100,375
2009-01-21	47.020	48.130	46.000	47.750	28.778	3,679,929
2009-01-20	48.790	50.140	46.040	46.270	27.886	3,326,461
2009-01-16	50.210	50.750	48.360	49.770	29.995	3,275,109
2009-01-15	47.480	49.150	46.260	48.690	29.344	3,336,870
2009-01-14	48.380	48.740	47.590	47.670	28.730	2,948,123
2009-01-13	46.650	49.370	46.220	49.140	29.616	2,463,853
2009-01-12	49.500	49.980	46.810	47.200	28.446	2,408,904
2009-01-09	48.280	50.970	48.280	49.750	29.983	2,338,588
2009-01-08	49.420	50.070	49.000	49.500	29.833	1,759,740
2009-01-07	50.690	51.180	49.150	49.250	29.682	1,898,112
2009-01-06	51.130	52.914	50.900	51.350	30.947	3,018,689
2009-01-05	52.890	53.380	52.020	52.660	31.574	1,502,542
2009-01-02	53.200	53.200	51.820	53.030	31.796	873,631
2008-12-31	52.390	53.150	51.670	52.920	31.730	888,387
2008-12-30	52.720	52.750	51.502	52.290	31.352	1,866,945
2008-12-29	51.720	52.520	51.545	52.270	31.340	1,260,604
2008-12-26	51.750	52.200	51.290	51.920	31.131	625,509
2008-12-24	52.070	52.100	50.746	51.550	30.909	412,831
2008-12-23	52.550	53.410	51.500	51.660	30.975	1,590,215
2008-12-22	52.750	52.750	51.350	52.040	31.203	2,105,213
2008-12-19	52.230	52.988	51.080	52.060	31.215	2,062,897
2008-12-18	53.000	53.260	51.180	51.760	31.035	2,941,901
2008-12-17	51.100	51.880	50.000	51.000	30.579	2,277,015
2008-12-16	48.310	51.490	47.950	51.460	30.855	2,471,812
2008-12-15	47.050	48.580	45.900	48.160	28.876	2,229,627
2008-12-12	45.570	48.100	45.500	47.110	28.085	2,433,416
2008-12-11	47.120	49.250	47.100	47.340	28.222	2,643,834
2008-12-10	47.760	49.900	46.720	47.960	28.591	2,769,434
2008-12-09	49.350	49.800	47.300	47.760	28.472	2,955,795
2008-12-08	52.050	52.500	48.160	49.200	29.331	4,022,881
2008-12-05	46.640	52.160	45.890	51.830	30.899	3,920,337
2008-12-04	46.000	48.970	45.540	47.350	28.228	4,089,240

← NewerPage 75 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.