Chubb Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	52.810	53.860	51.790	51.880	30.752	2,741,412
2008-09-08	53.900	53.900	52.460	53.720	31.842	3,994,810
2008-09-05	51.450	52.310	51.090	52.300	31.001	3,118,454
2008-09-04	51.600	52.120	51.260	51.560	30.562	2,975,794
2008-09-03	52.470	52.670	51.560	52.350	31.030	2,315,220
2008-09-02	53.000	53.010	51.900	52.320	31.012	1,851,406
2008-08-29	51.730	52.890	51.530	52.610	31.184	2,410,217
2008-08-28	51.650	52.300	51.200	52.270	30.983	1,754,555
2008-08-27	49.960	51.350	49.960	51.350	30.437	1,337,535
2008-08-26	50.610	51.340	49.660	50.250	29.785	2,287,314
2008-08-25	51.320	51.610	50.770	50.910	30.177	1,506,180
2008-08-22	50.890	51.900	50.670	51.660	30.621	2,421,113
2008-08-21	49.230	51.060	49.230	50.780	30.100	3,124,798
2008-08-20	49.720	49.960	48.910	49.890	29.572	2,124,485
2008-08-19	50.830	51.420	49.410	49.720	29.471	3,631,042
2008-08-18	52.380	52.380	51.290	51.400	30.467	1,519,165
2008-08-15	52.240	54.370	51.910	52.130	30.900	2,244,033
2008-08-14	53.000	53.200	52.090	52.370	31.042	3,541,721
2008-08-13	53.350	53.700	52.700	53.070	31.457	2,184,210
2008-08-12	54.640	54.800	53.350	53.840	31.913	3,475,686
2008-08-11	54.300	55.320	53.640	54.440	32.269	3,742,945
2008-08-08	51.990	54.230	51.990	54.110	32.073	3,074,445
2008-08-07	52.700	53.170	52.000	52.340	31.024	4,236,524
2008-08-06	53.430	53.750	52.800	52.990	31.410	2,770,830
2008-08-05	52.440	53.770	52.440	53.630	31.789	4,866,460
2008-08-04	50.530	52.710	50.530	52.250	30.971	3,880,263
2008-08-01	51.040	51.630	50.260	51.380	30.455	4,533,696
2008-07-31	49.750	51.340	49.480	50.700	30.052	5,469,932
2008-07-30	50.410	50.660	48.930	50.300	29.815	9,250,543
2008-07-29	47.430	48.430	47.250	48.370	28.671	6,887,649
2008-07-28	48.170	48.660	47.480	47.650	28.244	4,199,891
2008-07-25	49.050	49.070	47.500	47.900	28.392	6,825,835
2008-07-24	48.960	49.810	48.281	48.440	28.713	8,611,201
2008-07-23	48.500	49.990	48.210	49.650	29.430	12,777,360
2008-07-22	47.550	48.120	46.230	48.090	28.505	10,793,040
2008-07-21	47.780	49.660	47.460	47.750	28.304	7,248,580
2008-07-18	49.650	49.990	48.300	49.030	29.062	9,503,065
2008-07-17	48.320	50.530	47.930	49.000	29.044	74,437,047
2008-07-16	45.900	47.460	44.930	47.030	27.877	20,705,170
2008-07-15	49.510	49.510	45.300	45.300	26.851	27,842,961
2008-07-14	49.980	50.330	49.040	49.220	29.175	7,790,806
2008-07-11	50.330	50.370	48.840	49.300	29.222	14,044,920
2008-07-10	53.680	54.270	52.510	52.860	31.332	4,785,655
2008-07-09	53.740	55.000	53.200	53.450	31.682	5,750,700
2008-07-08	55.340	56.150	53.960	55.640	32.980	4,278,441
2008-07-07	54.950	55.560	53.640	54.000	32.008	3,988,608
2008-07-03	55.000	55.260	54.310	54.830	32.500	1,150,168
2008-07-02	55.300	55.900	54.530	54.610	32.370	2,256,226
2008-07-01	54.750	55.600	54.240	55.180	32.708	2,834,407
2008-06-30	55.220	55.770	54.800	55.090	32.654	2,192,250
2008-06-27	55.805	56.430	55.100	55.240	32.743	2,182,311
2008-06-26	56.420	57.000	55.590	55.740	33.040	2,102,344
2008-06-25	57.650	58.320	57.220	57.440	33.875	2,397,097
2008-06-24	56.380	58.110	56.380	57.460	33.887	3,151,658
2008-06-23	57.310	57.500	56.280	56.460	33.297	1,936,166
2008-06-20	58.310	58.320	57.010	57.110	33.681	2,982,918
2008-06-19	58.350	58.700	57.500	58.470	34.483	1,847,715
2008-06-18	58.650	59.530	58.250	58.550	34.530	2,294,531
2008-06-17	60.660	60.660	58.980	58.980	34.784	1,649,677
2008-06-16	60.770	61.340	59.690	60.030	35.403	2,559,063

← NewerPage 77 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.