Cincinnati Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	119.38	119.38	118.83	118.83	112.08	19
2024-05-10	118.45	119.08	118.28	119.08	112.31	373
2024-05-09	117.73	118.14	117.15	117.84	111.15	91
2024-05-08	117.26	117.37	117.26	117.37	110.70	9
2024-05-07	117.45	117.89	117.45	117.60	110.92	34
2024-05-03	116.64	116.64	115.08	116.20	109.59	2,279
2024-05-02	118.60	118.60	115.36	116.31	109.70	20,123
2024-05-01	116.01	117.04	115.67	116.44	109.82	12,100
2024-04-30	112.10	115.91	112.10	115.62	109.05	123
2024-04-29	111.58	114.52	111.00	114.28	107.79	486
2024-04-26	117.00	118.99	110.31	110.67	104.38	4,365
2024-04-25	119.15	119.91	118.25	118.55	111.81	15
2024-04-24	119.44	120.60	119.44	120.21	113.38	10
2024-04-23	121.05	121.99	121.05	121.48	114.58	14
2024-04-22	120.60	121.55	120.02	121.55	114.64	110
2024-04-19	118.46	119.40	117.64	119.40	112.62	178
2024-04-18	116.74	117.74	115.48	116.86	110.22	95
2024-04-17	116.27	117.37	115.17	116.03	109.44	218
2024-04-16	116.63	117.71	116.46	117.57	110.89	746
2024-04-15	119.99	120.23	116.83	116.83	110.19	47
2024-04-12	119.01	120.29	118.59	118.79	112.04	240
2024-04-11	121.18	121.77	119.42	119.80	112.99	80
2024-04-10	120.42	121.27	119.69	121.07	114.19	318
2024-04-09	121.90	123.13	119.68	119.83	113.02	453
2024-04-08	121.96	122.53	120.94	122.21	115.27	42
2024-04-05	121.45	121.56	120.22	121.23	114.34	25
2024-04-04	121.76	122.49	121.33	121.59	114.68	4
2024-04-03	121.61	121.90	121.22	121.62	114.71	42
2024-04-02	123.08	123.08	122.16	122.23	115.29	107
2024-03-28	123.97	124.11	123.22	123.76	116.73	508
2024-03-27	121.22	122.27	120.46	122.15	115.21	534
2024-03-26	120.77	121.47	120.24	120.64	113.79	99
2024-03-25	118.38	121.14	118.38	120.59	113.74	56
2024-03-22	119.28	119.81	117.86	117.89	111.19	960
2024-03-21	118.73	119.00	118.01	118.74	111.99	311
2024-03-20	117.63	119.07	117.02	118.90	112.15	67
2024-03-19	118.72	119.03	118.03	118.10	111.39	56
2024-03-18	119.00	119.79	117.72	118.58	111.84	305
2024-03-15	119.41	120.98	119.28	120.47	112.86	151
2024-03-14	119.46	119.46	117.77	118.75	111.25	359
2024-03-13	119.27	119.92	118.56	118.85	111.34	62
2024-03-12	117.16	118.41	117.16	118.41	110.93	13
2024-03-11	117.38	117.91	116.78	117.40	109.99	24
2024-03-08	117.70	118.57	117.11	118.22	110.75	183
2024-03-07	118.38	118.38	116.87	117.17	109.77	666
2024-03-06	116.02	119.17	115.50	117.49	110.07	2,159
2024-03-05	112.23	112.63	112.19	112.19	105.10	112
2024-03-04	113.46	113.62	112.50	112.89	105.76	23
2024-03-01	114.52	114.58	113.21	113.69	106.51	161
2024-02-29	114.45	114.45	112.62	112.62	105.51	1,081
2024-02-28	113.50	113.80	112.99	113.74	106.56	149
2024-02-27	112.16	112.92	112.16	112.56	105.45	21
2024-02-26	112.64	112.73	111.32	111.39	104.36	34
2024-02-23	112.41	112.75	112.38	112.75	105.63	276
2024-02-21	111.17	111.17	110.73	110.84	103.84	1
2024-02-20	112.04	112.36	111.50	111.71	104.66	55
2024-02-16	112.41	113.05	112.09	112.62	105.51	52
2024-02-15	111.66	112.83	110.95	111.72	104.66	13,246
2024-02-14	109.58	111.47	109.58	110.77	103.77	5,928
2024-02-13	110.53	111.13	108.19	108.19	101.36	2,298

← NewerPage 11 of 18 · 1,024 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.