Cincinnati Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	252.83	252.83	252.83	252.83	234.25	1
2022-09-20	257.92	257.92	257.92	257.92	238.97	0
2022-09-19	260.78	260.78	257.92	257.92	238.97	2
2022-09-16	262.00	262.00	262.00	262.00	242.75	0
2022-09-15	262.00	262.00	262.00	262.00	242.75	0
2022-09-14	262.00	262.00	262.00	262.00	241.06	0
2022-09-13	262.00	262.00	262.00	262.00	241.06	0
2022-09-12	262.00	262.00	262.00	262.00	241.06	0
2022-09-09	260.51	262.00	260.51	262.00	241.06	2
2022-09-08	260.52	260.52	260.52	260.52	239.70	0
2022-09-06	260.52	260.52	260.52	260.52	239.70	0
2022-09-05	260.52	260.52	260.52	260.52	239.70	0
2022-09-02	260.52	260.52	260.52	260.52	239.70	0
2022-09-01	260.52	260.52	260.52	260.52	239.70	0
2022-08-31	260.52	260.52	260.52	260.52	239.70	0
2022-08-30	260.52	260.52	260.52	260.52	239.70	0
2022-08-29	260.52	260.52	260.52	260.52	239.70	0
2022-08-26	260.52	260.52	260.52	260.52	239.70	2
2022-08-25	272.00	272.00	272.00	272.00	250.26	0
2022-08-24	272.00	272.00	272.00	272.00	250.26	0
2022-08-23	272.00	272.00	272.00	272.00	250.26	0
2022-08-22	272.00	272.00	272.00	272.00	250.26	0
2022-08-19	268.11	272.00	268.11	272.00	250.26	11
2022-08-18	250.25	250.25	250.25	250.25	230.25	0
2022-08-17	250.25	250.25	250.25	250.25	230.25	0
2022-08-16	250.25	250.25	250.25	250.25	230.25	0
2022-08-15	250.25	250.25	250.25	250.25	230.25	0
2022-08-12	250.25	250.25	250.25	250.25	230.25	0
2022-08-11	250.25	250.25	250.25	250.25	230.25	0
2022-08-10	250.25	250.25	250.25	250.25	230.25	0
2022-08-09	250.25	250.25	250.25	250.25	230.25	0
2022-08-08	250.25	250.25	250.25	250.25	230.25	0
2022-08-05	250.25	250.25	250.25	250.25	230.25	0
2022-08-04	250.25	250.25	250.25	250.25	230.25	0
2022-08-03	250.25	250.25	250.25	250.25	230.25	0
2022-08-02	250.25	250.25	250.25	250.25	230.25	1
2022-08-01	249.51	249.51	249.51	249.51	229.57	0
2022-07-29	254.39	254.39	249.51	249.51	229.57	70
2022-07-28	310.00	310.00	310.00	310.00	285.23	0
2022-07-27	310.00	310.00	310.00	310.00	285.23	0
2022-07-26	310.00	310.00	310.00	310.00	285.23	0
2022-07-25	310.00	310.00	310.00	310.00	285.23	0
2022-07-22	310.00	310.00	310.00	310.00	285.23	0
2022-07-21	310.00	310.00	310.00	310.00	285.23	0
2022-07-20	310.00	310.00	310.00	310.00	285.23	0
2022-07-19	310.00	310.00	310.00	310.00	285.23	0
2022-07-18	310.00	310.00	310.00	310.00	285.23	0
2022-07-15	310.00	310.00	310.00	310.00	285.23	0
2022-07-14	310.00	310.00	310.00	310.00	285.23	0
2022-07-13	310.00	310.00	310.00	310.00	285.23	0
2022-07-12	310.00	310.00	310.00	310.00	285.23	0
2022-07-11	310.00	310.00	310.00	310.00	285.23	0
2022-07-08	310.00	310.00	310.00	310.00	285.23	0
2022-07-07	310.00	310.00	310.00	310.00	285.23	0
2022-07-06	310.00	310.00	310.00	310.00	285.23	0
2022-07-05	310.00	310.00	310.00	310.00	285.23	0
2022-07-04	310.00	310.00	310.00	310.00	285.23	0
2022-07-01	310.00	310.00	310.00	310.00	285.23	0
2022-06-30	310.00	310.00	310.00	310.00	285.23	1
2022-06-29	305.66	305.66	305.66	305.66	281.23	0

← NewerPage 18 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	1.6985 USD
2026-06-22	1.6766 USD
2026-03-23	1.6447 USD
2025-12-19	1.6379 USD
2025-09-19	1.6547 USD
2025-06-20	1.6963 USD
2025-03-21	1.7905 USD
2024-12-18	1.7094 USD
2024-09-16	1.6090 USD
2024-06-17	1.5388 USD
2024-03-18	1.4918 USD
2023-12-18	1.2823 USD
2023-09-15	1.3225 USD
2023-06-15	1.8111 USD
2023-03-16	1.8531 USD
2022-12-15	1.7663 USD
2022-09-15	1.8184 USD
2022-06-15	1.8516 USD
2022-03-17	1.6126 USD
2021-12-15	1.7390 USD
2021-09-15	1.7384 USD
2021-06-16	1.6045 USD
2021-03-16	1.7741 USD
2020-09-15	1.6156 USD
2020-06-16	1.6073 USD
2020-03-17	1.5687 USD
2019-12-18	1.1679 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.