Cincinnati Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	126.95	127.72	126.45	127.51	121.13	59
2024-08-08	126.44	127.57	125.70	127.28	120.91	92
2024-08-07	128.17	128.41	127.15	127.59	121.21	260
2024-08-06	127.39	129.09	126.42	128.12	121.71	143
2024-08-05	129.55	129.95	124.99	126.28	119.96	820
2024-08-02	130.23	130.44	127.05	129.17	122.71	414
2024-08-01	131.45	132.44	127.30	128.65	122.21	516
2024-07-31	130.15	130.42	129.47	129.99	123.49	346
2024-07-30	127.49	129.30	127.49	129.30	122.83	59
2024-07-29	124.59	126.13	124.59	125.70	119.41	50
2024-07-26	116.81	125.03	115.38	124.41	118.19	679
2024-07-25	121.20	122.45	121.07	121.07	115.01	432
2024-07-24	121.64	121.64	120.50	120.54	114.51	129
2024-07-23	120.28	120.99	120.24	120.91	114.86	15,063
2024-07-22	121.53	121.53	120.80	121.27	115.20	382
2024-07-19	122.61	126.74	120.68	120.71	114.67	297
2024-07-18	126.76	128.26	126.71	127.03	120.68	314
2024-07-17	126.00	128.06	126.00	127.28	120.91	371
2024-07-16	123.81	125.60	123.61	125.19	118.93	149
2024-07-15	123.25	124.06	122.51	123.77	117.58	990
2024-07-12	122.28	123.30	122.16	123.15	116.99	370
2024-07-11	119.61	121.26	118.32	120.88	114.83	163
2024-07-10	117.92	118.42	117.27	117.95	112.05	233
2024-07-09	116.38	118.21	116.38	118.21	112.30	280
2024-07-08	116.47	117.56	116.47	117.12	111.26	34
2024-07-05	116.02	116.69	114.85	115.32	109.55	1,051
2024-07-03	118.86	118.86	116.71	116.71	110.87	545
2024-07-02	118.85	119.18	118.39	119.18	113.22	4
2024-07-01	119.13	119.52	118.42	119.41	113.44	5
2024-06-28	118.66	118.99	117.85	118.13	112.22	578
2024-06-27	114.75	115.60	114.71	115.28	109.51	340
2024-06-26	115.82	115.82	113.73	114.51	108.78	80,383
2024-06-25	117.10	117.10	115.43	115.81	110.02	17
2024-06-24	115.61	116.87	114.80	116.71	110.87	37
2024-06-21	116.12	116.12	114.24	115.10	109.34	2
2024-06-20	114.50	115.32	113.81	114.82	109.08	81
2024-06-18	113.45	113.45	113.45	113.45	107.77	1
2024-06-17	112.89	113.36	112.89	113.36	106.92	45
2024-06-14	112.48	112.48	112.04	112.04	105.67	18
2024-06-13	112.86	113.02	112.38	112.99	106.57	460
2024-06-12	113.90	114.26	113.23	114.14	107.66	191,761
2024-06-11	117.18	117.59	113.70	113.70	107.24	346
2024-06-10	115.45	115.45	114.81	114.95	108.42	348
2024-06-07	115.70	116.67	115.70	116.17	109.57	658
2024-06-06	114.04	115.31	114.04	114.45	107.95	3
2024-06-05	114.31	114.50	114.00	114.17	107.68	5
2024-06-03	117.64	117.95	115.61	115.61	109.04	11
2024-05-31	116.57	116.89	116.38	116.38	109.77	27
2024-05-30	114.59	115.92	114.38	115.92	109.33	38
2024-05-29	115.64	115.76	114.64	114.64	108.13	234
2024-05-28	117.20	117.21	116.55	116.60	109.98	21
2024-05-24	117.62	117.62	117.34	117.34	110.67	10
2024-05-23	118.06	118.41	117.36	117.98	111.28	192
2024-05-22	118.57	119.45	118.57	119.45	112.66	257
2024-05-21	118.77	118.94	118.01	118.76	112.01	670
2024-05-20	120.29	120.29	117.40	117.40	110.73	43
2024-05-17	119.00	119.00	118.81	118.81	112.06	14
2024-05-16	117.40	119.05	117.40	118.77	112.02	114
2024-05-15	118.10	118.10	117.14	117.31	110.65	263
2024-05-14	118.19	118.32	118.19	118.32	111.60	18

← NewerPage 10 of 18 · 1,023 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.