Chubb Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-20 | 55.400 | 58.270 | 54.870 | 58.140 | 34.121 | 3,174,552 |
| 2008-03-19 | 57.520 | 57.610 | 54.870 | 54.870 | 32.202 | 2,411,922 |
| 2008-03-18 | 55.240 | 56.790 | 54.590 | 56.790 | 33.328 | 3,146,932 |
| 2008-03-17 | 53.120 | 54.290 | 51.720 | 53.760 | 31.550 | 3,278,748 |
| 2008-03-14 | 55.150 | 55.370 | 52.900 | 53.660 | 31.491 | 4,042,084 |
| 2008-03-13 | 53.490 | 55.460 | 53.350 | 55.150 | 32.366 | 2,393,323 |
| 2008-03-12 | 56.510 | 56.590 | 54.450 | 54.470 | 31.967 | 2,027,200 |
| 2008-03-11 | 55.300 | 57.990 | 53.900 | 56.270 | 33.023 | 2,841,565 |
| 2008-03-10 | 54.760 | 55.390 | 54.000 | 54.190 | 31.802 | 1,885,176 |
| 2008-03-07 | 54.180 | 55.700 | 53.750 | 54.910 | 32.225 | 3,040,663 |
| 2008-03-06 | 54.380 | 54.740 | 53.570 | 54.390 | 31.920 | 3,274,627 |
| 2008-03-05 | 54.450 | 55.570 | 53.790 | 54.650 | 32.072 | 4,135,347 |
| 2008-03-04 | 54.540 | 54.990 | 53.660 | 54.220 | 31.820 | 4,610,110 |
| 2008-03-03 | 56.030 | 56.200 | 53.860 | 55.090 | 32.331 | 2,644,208 |
| 2008-02-29 | 57.550 | 57.570 | 56.140 | 56.240 | 33.006 | 2,721,809 |
| 2008-02-28 | 59.460 | 59.950 | 57.970 | 58.110 | 34.103 | 1,752,583 |
| 2008-02-27 | 59.000 | 60.520 | 58.360 | 60.280 | 35.376 | 2,746,059 |
| 2008-02-26 | 58.260 | 59.445 | 58.110 | 58.970 | 34.608 | 2,485,962 |
| 2008-02-25 | 58.320 | 58.500 | 57.020 | 58.340 | 34.238 | 2,830,486 |
| 2008-02-22 | 57.130 | 58.450 | 56.440 | 58.420 | 34.285 | 2,122,978 |
| 2008-02-21 | 58.500 | 58.500 | 56.800 | 56.920 | 33.405 | 1,849,244 |
| 2008-02-20 | 57.200 | 58.320 | 56.910 | 58.180 | 34.144 | 2,276,379 |
| 2008-02-19 | 58.360 | 58.750 | 57.110 | 57.470 | 33.727 | 1,881,238 |
| 2008-02-15 | 56.610 | 57.940 | 56.080 | 57.810 | 33.927 | 2,389,414 |
| 2008-02-14 | 56.860 | 57.420 | 55.980 | 56.600 | 33.217 | 2,245,800 |
| 2008-02-13 | 57.080 | 57.230 | 55.900 | 56.960 | 33.428 | 3,205,390 |
| 2008-02-12 | 56.620 | 57.460 | 55.570 | 56.440 | 33.123 | 3,116,978 |
| 2008-02-11 | 57.050 | 57.100 | 55.700 | 56.580 | 33.205 | 2,735,464 |
| 2008-02-08 | 58.950 | 58.960 | 57.160 | 57.300 | 33.628 | 2,990,112 |
| 2008-02-07 | 58.560 | 60.400 | 58.270 | 59.310 | 34.807 | 3,217,013 |
| 2008-02-06 | 60.000 | 60.300 | 58.510 | 59.000 | 34.625 | 3,388,723 |
| 2008-02-05 | 58.330 | 60.080 | 57.620 | 58.300 | 34.214 | 2,446,667 |
| 2008-02-04 | 59.340 | 59.960 | 59.010 | 59.580 | 34.966 | 1,935,360 |
| 2008-02-01 | 58.040 | 59.390 | 58.040 | 59.320 | 34.813 | 2,354,610 |
| 2008-01-31 | 56.030 | 59.020 | 56.030 | 58.240 | 34.179 | 3,583,927 |
| 2008-01-30 | 58.590 | 60.370 | 57.640 | 57.870 | 33.962 | 2,564,158 |
| 2008-01-29 | 59.060 | 59.830 | 58.140 | 58.880 | 34.555 | 3,169,570 |
| 2008-01-28 | 57.950 | 58.950 | 56.930 | 58.870 | 34.549 | 3,023,684 |
| 2008-01-25 | 60.980 | 61.690 | 57.420 | 57.640 | 33.827 | 4,793,208 |
| 2008-01-24 | 60.330 | 61.290 | 59.300 | 60.640 | 35.588 | 3,082,965 |
| 2008-01-23 | 56.590 | 60.350 | 56.230 | 59.980 | 35.200 | 5,811,063 |
| 2008-01-22 | 55.040 | 59.100 | 54.160 | 58.410 | 34.279 | 4,445,645 |
| 2008-01-18 | 58.700 | 58.850 | 55.520 | 56.490 | 33.152 | 6,822,352 |
| 2008-01-17 | 60.250 | 60.660 | 57.930 | 58.180 | 34.144 | 5,712,686 |
| 2008-01-16 | 60.300 | 61.850 | 60.040 | 60.570 | 35.547 | 2,459,697 |
| 2008-01-15 | 60.600 | 62.000 | 60.150 | 60.440 | 35.470 | 2,716,615 |
| 2008-01-14 | 60.540 | 60.730 | 59.450 | 60.600 | 35.564 | 4,358,500 |
| 2008-01-11 | 61.150 | 61.620 | 59.880 | 60.180 | 35.318 | 2,081,700 |
| 2008-01-10 | 60.800 | 62.430 | 60.240 | 61.650 | 36.181 | 2,846,172 |
| 2008-01-09 | 60.730 | 61.180 | 59.440 | 61.160 | 35.893 | 2,124,642 |
| 2008-01-08 | 61.990 | 61.990 | 60.050 | 60.230 | 35.347 | 2,056,391 |
| 2008-01-07 | 61.230 | 62.210 | 60.270 | 61.440 | 36.057 | 3,089,525 |
| 2008-01-04 | 60.360 | 61.490 | 60.360 | 60.740 | 35.646 | 1,733,574 |
| 2008-01-03 | 61.300 | 61.460 | 60.400 | 60.910 | 35.746 | 2,351,092 |
| 2008-01-02 | 61.860 | 62.090 | 60.770 | 61.040 | 35.823 | 2,090,900 |
← NewerPage 79 of 79 · 4,735 trading days
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.
