Cincinnati Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 170.06 | 172.76 | 169.89 | 171.62 | 171.62 | 57 |
| 2026-10-19 | 170.40 | 175.00 | 166.00 | 169.92 | 169.92 | 1,663 |
| 2026-10-16 | 169.69 | 170.19 | 163.54 | 169.75 | 169.75 | 131 |
| 2026-10-15 | 170.22 | 171.00 | 166.47 | 166.50 | 166.50 | 16 |
| 2026-10-14 | 161.51 | 167.99 | 161.51 | 165.49 | 165.49 | 250 |
| 2026-10-13 | 168.19 | 169.17 | 165.84 | 165.84 | 165.84 | 57 |
| 2026-10-12 | 165.93 | 168.01 | 163.00 | 166.02 | 166.02 | 202 |
| 2026-10-09 | 166.23 | 166.23 | 161.60 | 163.99 | 163.99 | 13 |
| 2026-10-08 | 161.61 | 164.00 | 159.35 | 163.37 | 163.37 | 82 |
| 2026-10-07 | 162.58 | 164.00 | 159.74 | 162.79 | 162.79 | 106 |
| 2026-10-06 | 161.86 | 165.25 | 161.30 | 162.16 | 162.16 | 192 |
| 2026-10-05 | 160.82 | 164.61 | 160.82 | 163.29 | 163.29 | 74 |
| 2026-10-02 | 161.02 | 165.39 | 161.02 | 161.76 | 161.76 | 2 |
| 2026-10-01 | 157.78 | 163.20 | 157.78 | 161.37 | 161.37 | 116 |
| 2026-09-30 | 162.08 | 162.55 | 159.56 | 160.02 | 160.02 | 46 |
| 2026-09-29 | 162.00 | 164.61 | 159.79 | 160.99 | 160.99 | 220 |
| 2026-09-28 | 164.61 | 164.61 | 161.00 | 162.57 | 162.57 | 52 |
| 2026-09-25 | 165.00 | 165.00 | 161.59 | 162.87 | 162.87 | 123 |
| 2026-09-24 | 161.45 | 165.00 | 161.45 | 163.77 | 163.77 | 62 |
| 2026-09-23 | 165.85 | 166.00 | 163.00 | 163.84 | 163.84 | 98 |
| 2026-09-22 | 169.11 | 169.27 | 164.00 | 165.82 | 165.82 | 162 |
| 2026-09-21 | 167.82 | 173.19 | 167.15 | 167.78 | 166.84 | 28 |
| 2026-09-18 | 170.01 | 171.80 | 168.09 | 168.89 | 167.94 | 125 |
| 2026-09-17 | 170.77 | 174.00 | 168.94 | 169.95 | 169.00 | 8 |
| 2026-09-16 | 172.52 | 174.00 | 169.58 | 171.97 | 171.01 | 15 |
| 2026-09-15 | 174.00 | 174.00 | 170.41 | 170.99 | 170.03 | 3 |
| 2026-09-14 | 174.62 | 174.62 | 169.50 | 171.25 | 170.29 | 6 |
| 2026-09-11 | 171.28 | 172.88 | 168.99 | 169.77 | 168.82 | 169 |
| 2026-09-10 | 170.88 | 173.00 | 168.39 | 168.77 | 167.82 | 131 |
| 2026-09-09 | 170.25 | 170.25 | 166.00 | 169.11 | 168.16 | 628 |
| 2026-09-08 | 171.10 | 171.10 | 165.93 | 170.03 | 169.08 | 291 |
| 2026-09-04 | 175.59 | 175.71 | 170.52 | 172.65 | 171.68 | 25 |
| 2026-09-03 | 173.10 | 175.00 | 169.00 | 174.78 | 173.80 | 25 |
| 2026-09-02 | 175.00 | 175.00 | 170.32 | 172.28 | 171.31 | 19 |
| 2026-09-01 | 176.64 | 176.64 | 168.13 | 170.80 | 169.84 | 2,015 |
| 2026-08-28 | 173.94 | 175.00 | 169.13 | 171.58 | 170.62 | 83 |
| 2026-08-27 | 172.03 | 173.75 | 168.16 | 170.58 | 169.62 | 22 |
| 2026-08-26 | 171.42 | 172.72 | 170.40 | 172.50 | 171.53 | 46 |
| 2026-08-25 | 168.19 | 173.20 | 168.19 | 171.35 | 170.39 | 153 |
| 2026-08-24 | 168.33 | 171.75 | 166.61 | 170.70 | 169.74 | 1,044 |
| 2026-08-21 | 172.80 | 172.80 | 162.67 | 168.51 | 167.57 | 35 |
| 2026-08-20 | 169.66 | 169.66 | 167.05 | 168.65 | 167.71 | 21 |
| 2026-08-19 | 170.81 | 172.38 | 168.95 | 169.16 | 168.21 | 17 |
| 2026-08-18 | 173.71 | 175.46 | 168.39 | 171.96 | 171.00 | 6 |
| 2026-08-17 | 173.98 | 174.52 | 171.20 | 172.00 | 171.04 | 8 |
| 2026-08-14 | 173.87 | 173.87 | 165.75 | 173.57 | 172.60 | 13 |
| 2026-08-13 | 175.04 | 175.04 | 170.00 | 172.58 | 171.61 | 5 |
| 2026-08-12 | 173.01 | 173.81 | 171.85 | 173.04 | 172.07 | 23 |
| 2026-08-11 | 171.65 | 174.38 | 170.00 | 173.80 | 172.83 | 27 |
| 2026-08-10 | 177.86 | 181.59 | 174.12 | 174.25 | 173.27 | 392 |
| 2026-08-07 | 175.82 | 183.44 | 175.82 | 177.51 | 176.52 | 4 |
| 2026-08-06 | 176.91 | 184.00 | 176.91 | 177.50 | 176.51 | 12 |
| 2026-08-05 | 178.76 | 183.15 | 177.50 | 177.50 | 176.51 | 35 |
| 2026-08-04 | 175.36 | 178.92 | 172.08 | 178.85 | 177.85 | 20 |
| 2026-08-03 | 175.48 | 181.98 | 175.48 | 176.92 | 175.93 | 17 |
| 2026-07-31 | 177.94 | 177.94 | 171.31 | 176.92 | 175.93 | 10 |
| 2026-07-30 | 179.36 | 183.94 | 174.16 | 174.84 | 173.86 | 108 |
| 2026-07-29 | 182.19 | 182.19 | 177.32 | 180.84 | 179.83 | 506 |
| 2026-07-28 | 183.43 | 185.75 | 172.20 | 183.49 | 182.46 | 65 |
| 2026-07-27 | 180.50 | 186.24 | 180.50 | 184.40 | 183.37 | 14 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.9400 USD |
| 2026-06-22 | 0.9400 USD |
| 2026-03-23 | 0.9400 USD |
| 2025-12-19 | 0.8700 USD |
| 2025-09-19 | 0.8700 USD |
| 2025-06-20 | 0.8700 USD |
| 2025-03-24 | 0.8700 USD |
| 2024-12-19 | 0.8100 USD |
| 2024-09-17 | 0.8100 USD |
| 2024-06-18 | 0.8100 USD |
| 2024-03-18 | 0.8100 USD |
| 2023-12-18 | 0.7500 USD |
| 2023-09-15 | 0.7500 USD |
| 2023-06-15 | 0.7500 USD |
| 2023-03-16 | 0.7500 USD |
| 2022-12-15 | 0.6900 USD |
| 2022-09-15 | 0.6900 USD |
| 2022-06-16 | 0.6900 USD |
| 2022-03-17 | 0.6900 USD |
| 2021-12-15 | 0.6300 USD |
| 2021-09-15 | 0.6300 USD |
| 2021-06-16 | 0.6300 USD |
| 2021-03-16 | 0.6300 USD |
| 2020-12-15 | 0.6000 USD |
| 2020-09-15 | 0.6000 USD |
| 2020-06-16 | 0.6000 USD |
| 2020-03-17 | 0.6000 USD |
| 2019-12-18 | 0.5600 USD |
| 2019-09-17 | 0.5600 USD |
| 2019-06-18 | 0.5600 USD |
| 2019-03-19 | 0.5600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.