Cincinnati Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	307.19	307.19	307.19	307.19	280.95	0
2022-03-30	307.19	307.19	307.19	307.19	280.95	0
2022-03-29	307.19	307.19	307.19	307.19	280.95	0
2022-03-28	307.19	307.19	307.19	307.19	280.95	0
2022-03-25	307.19	307.19	307.19	307.19	280.95	0
2022-03-24	307.19	307.19	307.19	307.19	280.95	0
2022-03-23	307.19	307.19	307.19	307.19	280.95	0
2022-03-22	307.19	307.19	307.19	307.19	280.95	0
2022-03-21	307.19	307.19	307.19	307.19	280.95	0
2022-03-18	307.19	307.19	307.19	307.19	280.95	0
2022-03-17	307.19	307.19	307.19	307.19	280.95	0
2022-03-16	307.19	307.19	307.19	307.19	279.47	0
2022-03-15	307.19	307.19	307.19	307.19	279.47	0
2022-03-14	307.19	307.19	307.19	307.19	279.47	0
2022-03-11	307.19	307.19	307.19	307.19	279.47	0
2022-03-10	307.19	307.19	307.19	307.19	279.47	0
2022-03-09	307.19	307.19	307.19	307.19	279.47	0
2022-03-08	307.19	307.19	307.19	307.19	279.47	0
2022-03-07	306.59	307.19	306.59	307.19	279.47	500
2022-03-04	302.00	302.00	302.00	302.00	274.75	0
2022-03-03	302.00	302.00	302.00	302.00	274.75	0
2022-03-02	302.00	302.00	302.00	302.00	274.75	0
2022-02-25	302.00	302.00	302.00	302.00	274.75	0
2022-02-24	302.00	302.00	302.00	302.00	274.75	120
2022-02-23	318.00	318.00	318.00	318.00	289.31	0
2022-02-22	318.00	318.00	318.00	318.00	289.31	1
2022-02-21	318.00	318.00	318.00	318.00	289.31	1
2022-02-18	325.00	325.00	320.41	320.41	291.50	1,007
2022-02-17	323.00	323.00	323.00	323.00	293.86	7
2022-02-16	314.35	314.35	314.35	314.35	285.99	0
2022-02-15	314.35	314.35	314.35	314.35	285.99	0
2022-02-14	314.35	314.35	314.35	314.35	285.99	0
2022-02-11	314.35	314.35	314.35	314.35	285.99	0
2022-02-10	314.35	314.35	314.35	314.35	285.99	0
2022-02-09	314.35	314.35	314.35	314.35	285.99	0
2022-02-08	314.35	314.35	314.35	314.35	285.99	0
2022-02-07	314.35	314.35	314.35	314.35	285.99	0
2022-02-04	314.35	314.35	314.35	314.35	285.99	0
2022-02-03	314.35	314.35	314.35	314.35	285.99	0
2022-02-02	314.35	314.35	314.35	314.35	285.99	0
2022-02-01	314.35	314.35	314.35	314.35	285.99	0
2022-01-31	314.35	314.35	314.35	314.35	285.99	0
2022-01-28	314.35	314.35	314.35	314.35	285.99	0
2022-01-27	314.35	314.35	314.35	314.35	285.99	0
2022-01-26	314.35	314.35	314.35	314.35	285.99	0
2022-01-25	314.35	314.35	314.35	314.35	285.99	0
2022-01-24	314.35	314.35	314.35	314.35	285.99	0
2022-01-21	315.53	315.53	314.35	314.35	285.99	1,000
2022-01-20	330.00	330.00	330.00	330.00	300.22	0
2022-01-19	330.00	330.00	330.00	330.00	300.22	0
2022-01-18	330.00	330.00	330.00	330.00	300.22	0
2022-01-17	330.00	330.00	330.00	330.00	300.22	0
2022-01-14	330.00	330.00	330.00	330.00	300.22	0
2022-01-13	330.00	330.00	330.00	330.00	300.22	0
2022-01-12	330.00	330.00	330.00	330.00	300.22	0
2022-01-11	330.00	330.00	330.00	330.00	300.22	0
2022-01-10	330.00	330.00	330.00	330.00	300.22	0
2022-01-07	330.00	330.00	330.00	330.00	300.22	0
2022-01-06	330.00	330.00	330.00	330.00	300.22	0
2022-01-05	330.00	330.00	330.00	330.00	300.22	0

← NewerPage 20 of 21 · 1,255 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.