Cincinnati Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	305.66	305.66	305.66	305.66	281.23	0
2022-06-27	308.10	308.10	305.66	305.66	281.23	20
2022-06-24	309.30	309.30	309.30	309.30	284.58	0
2022-06-23	309.30	309.30	309.30	309.30	284.58	0
2022-06-22	309.30	309.30	309.30	309.30	284.58	0
2022-06-21	309.30	309.30	309.30	309.30	284.58	0
2022-06-20	309.30	309.30	309.30	309.30	284.58	0
2022-06-17	309.30	309.30	309.30	309.30	284.58	0
2022-06-15	309.30	309.30	309.30	309.30	284.58	0
2022-06-14	309.30	309.30	309.30	309.30	282.88	0
2022-06-13	309.30	309.30	309.30	309.30	282.88	0
2022-06-10	309.30	309.30	309.30	309.30	282.88	0
2022-06-09	309.30	309.30	309.30	309.30	282.88	0
2022-06-08	309.30	309.30	309.30	309.30	282.88	0
2022-06-07	309.30	309.30	309.30	309.30	282.88	0
2022-06-06	309.30	309.30	309.30	309.30	282.88	3
2022-06-03	300.50	300.50	300.50	300.50	274.83	0
2022-06-02	300.50	300.50	300.50	300.50	274.83	0
2022-06-01	327.68	327.68	300.50	300.50	274.83	2
2022-05-31	327.68	327.68	327.68	327.68	299.69	0
2022-05-30	327.68	327.68	327.68	327.68	299.69	0
2022-05-27	327.68	327.68	327.68	327.68	299.69	0
2022-05-26	327.68	327.68	327.68	327.68	299.69	0
2022-05-25	327.68	327.68	327.68	327.68	299.69	0
2022-05-24	327.68	327.68	327.68	327.68	299.69	0
2022-05-23	327.68	327.68	327.68	327.68	299.69	0
2022-05-20	327.68	327.68	327.68	327.68	299.69	0
2022-05-19	327.68	327.68	327.68	327.68	299.69	0
2022-05-18	327.68	327.68	327.68	327.68	299.69	0
2022-05-17	327.68	327.68	327.68	327.68	299.69	0
2022-05-16	327.68	327.68	327.68	327.68	299.69	0
2022-05-13	327.68	327.68	327.68	327.68	299.69	0
2022-05-12	327.68	327.68	327.68	327.68	299.69	0
2022-05-11	327.68	327.68	327.68	327.68	299.69	0
2022-05-10	327.68	327.68	327.68	327.68	299.69	1
2022-05-09	318.50	318.50	318.50	318.50	291.29	1
2022-05-06	316.51	316.51	316.51	316.51	289.47	0
2022-05-05	315.60	316.51	315.60	316.51	289.47	4
2022-05-04	307.48	307.48	307.48	307.48	281.21	0
2022-05-03	307.50	307.50	307.48	307.48	281.21	13
2022-05-02	328.80	328.80	328.80	328.80	300.71	0
2022-04-29	328.80	328.80	328.80	328.80	300.71	0
2022-04-28	328.80	328.80	328.80	328.80	300.71	0
2022-04-27	328.80	328.80	328.80	328.80	300.71	0
2022-04-26	328.80	328.80	328.80	328.80	300.71	0
2022-04-25	328.80	328.80	328.80	328.80	300.71	2
2022-04-22	323.00	323.00	323.00	323.00	295.41	0
2022-04-20	323.00	323.00	323.00	323.00	295.41	0
2022-04-19	323.00	323.00	323.00	323.00	295.41	0
2022-04-18	323.00	323.00	323.00	323.00	295.41	0
2022-04-14	323.00	323.00	323.00	323.00	295.41	0
2022-04-13	323.00	323.00	323.00	323.00	295.41	0
2022-04-12	323.00	323.00	323.00	323.00	295.41	0
2022-04-11	329.60	329.60	323.00	323.00	295.41	305
2022-04-08	327.00	327.61	326.50	327.61	299.62	9
2022-04-07	307.19	307.19	307.19	307.19	280.95	0
2022-04-06	307.19	307.19	307.19	307.19	280.95	0
2022-04-05	307.19	307.19	307.19	307.19	280.95	0
2022-04-04	307.19	307.19	307.19	307.19	280.95	0
2022-04-01	307.19	307.19	307.19	307.19	280.95	0

← NewerPage 19 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.