Cincinnati Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 330.00 | 330.00 | 330.00 | 330.00 | 300.22 | 0 |
| 2022-01-03 | 330.00 | 330.00 | 330.00 | 330.00 | 300.22 | 0 |
| 2021-12-30 | 330.00 | 330.00 | 330.00 | 330.00 | 300.22 | 0 |
| 2021-12-29 | 330.00 | 330.00 | 330.00 | 330.00 | 300.22 | 0 |
| 2021-12-28 | 330.00 | 330.00 | 330.00 | 330.00 | 300.22 | 0 |
| 2021-12-27 | 330.00 | 330.00 | 330.00 | 330.00 | 300.22 | 0 |
| 2021-12-23 | 330.00 | 330.00 | 330.00 | 330.00 | 300.22 | 0 |
| 2021-12-22 | 330.00 | 330.00 | 330.00 | 330.00 | 300.22 | 0 |
| 2021-12-21 | 330.00 | 330.00 | 330.00 | 330.00 | 300.22 | 0 |
| 2021-12-20 | 330.00 | 330.00 | 330.00 | 330.00 | 300.22 | 0 |
| 2021-12-17 | 330.00 | 330.00 | 330.00 | 330.00 | 300.22 | 0 |
| 2021-12-16 | 330.00 | 330.00 | 330.00 | 330.00 | 300.22 | 0 |
| 2021-12-15 | 330.00 | 330.00 | 330.00 | 330.00 | 300.22 | 0 |
| 2021-12-14 | 330.00 | 330.00 | 330.00 | 330.00 | 298.64 | 0 |
| 2021-12-13 | 330.00 | 330.00 | 330.00 | 330.00 | 298.64 | 0 |
| 2021-12-10 | 330.00 | 330.00 | 330.00 | 330.00 | 298.64 | 0 |
| 2021-12-09 | 330.00 | 330.00 | 330.00 | 330.00 | 298.64 | 0 |
| 2021-12-08 | 330.00 | 330.00 | 330.00 | 330.00 | 298.64 | 0 |
| 2021-12-07 | 330.00 | 330.00 | 330.00 | 330.00 | 298.64 | 0 |
| 2021-12-06 | 330.00 | 330.00 | 330.00 | 330.00 | 298.64 | 0 |
| 2021-12-03 | 330.00 | 330.00 | 330.00 | 330.00 | 298.64 | 0 |
| 2021-12-02 | 330.00 | 330.00 | 330.00 | 330.00 | 298.64 | 60 |
| 2021-12-01 | 325.50 | 325.50 | 325.50 | 325.50 | 294.57 | 0 |
| 2021-11-30 | 325.50 | 325.50 | 325.50 | 325.50 | 294.57 | 0 |
| 2021-11-29 | 325.50 | 325.50 | 325.50 | 325.50 | 294.57 | 0 |
| 2021-11-26 | 325.50 | 325.50 | 325.50 | 325.50 | 294.57 | 0 |
| 2021-11-25 | 325.50 | 325.50 | 325.50 | 325.50 | 294.57 | 0 |
| 2021-11-24 | 325.50 | 325.50 | 325.50 | 325.50 | 294.57 | 0 |
| 2021-11-23 | 325.50 | 325.50 | 325.50 | 325.50 | 294.57 | 0 |
| 2021-11-22 | 325.50 | 325.50 | 325.50 | 325.50 | 294.57 | 0 |
| 2021-11-19 | 325.50 | 325.50 | 325.50 | 325.50 | 294.57 | 0 |
| 2021-11-18 | 325.50 | 325.50 | 325.50 | 325.50 | 294.57 | 0 |
| 2021-11-17 | 328.68 | 328.68 | 325.50 | 325.50 | 294.57 | 142 |
| 2021-11-16 | 345.10 | 345.10 | 345.10 | 345.10 | 312.31 | 0 |
| 2021-11-12 | 345.10 | 345.10 | 345.10 | 345.10 | 312.31 | 0 |
| 2021-11-11 | 345.10 | 345.10 | 345.10 | 345.10 | 312.31 | 0 |
| 2021-11-10 | 345.10 | 345.10 | 345.10 | 345.10 | 312.31 | 0 |
| 2021-11-09 | 345.10 | 345.10 | 345.10 | 345.10 | 312.31 | 0 |
| 2021-11-08 | 352.00 | 352.00 | 344.30 | 345.10 | 312.31 | 172 |
| 2021-11-05 | 341.50 | 341.50 | 341.50 | 341.50 | 309.05 | 0 |
| 2021-11-04 | 341.50 | 341.50 | 341.50 | 341.50 | 309.05 | 0 |
| 2021-11-03 | 341.50 | 341.50 | 341.50 | 341.50 | 309.05 | 0 |
| 2021-11-01 | 339.70 | 341.50 | 339.70 | 341.50 | 309.05 | 18 |
| 2021-10-29 | 354.50 | 354.50 | 354.50 | 354.50 | 320.81 | 0 |
| 2021-10-28 | 352.40 | 356.65 | 352.40 | 354.50 | 320.81 | 58 |
| 2021-10-27 | 344.05 | 344.05 | 344.05 | 344.05 | 311.36 | 0 |
| 2021-10-26 | 344.05 | 344.05 | 344.05 | 344.05 | 311.36 | 18 |
| 2021-10-25 | 344.00 | 344.00 | 344.00 | 344.00 | 311.31 | 0 |
| 2021-10-22 | 343.84 | 344.00 | 343.84 | 344.00 | 311.31 | 14 |
| 2021-10-21 | 331.52 | 331.52 | 331.52 | 331.52 | 300.02 | 0 |
| 2021-10-20 | 331.52 | 331.52 | 331.52 | 331.52 | 300.02 | 0 |
| 2021-10-19 | 331.52 | 331.52 | 331.52 | 331.52 | 300.02 | 1 |
| 2021-10-18 | 324.07 | 324.07 | 324.07 | 324.07 | 293.28 | 0 |
| 2021-10-15 | 324.07 | 324.07 | 324.07 | 324.07 | 293.28 | 0 |
| 2021-10-14 | 324.07 | 324.07 | 324.07 | 324.07 | 293.28 | 0 |
← NewerPage 21 of 21 · 1,255 trading days
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.