Cincinnati Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	109.61	111.22	109.33	110.77	103.77	16,050
2024-02-09	107.97	109.07	107.34	109.06	102.17	1,545
2024-02-08	107.43	107.86	105.88	107.86	101.05	391
2024-02-07	106.50	108.80	104.86	106.50	99.774	356
2024-02-06	112.32	112.79	112.16	112.16	105.08	182
2024-02-05	111.99	111.99	111.04	111.43	104.39	943
2024-02-02	111.49	111.90	110.76	111.46	104.42	588
2024-02-01	109.36	110.67	108.74	108.74	101.87	70
2024-01-31	112.62	112.85	111.46	111.71	104.66	234
2024-01-30	112.73	112.73	111.09	112.22	105.13	324
2024-01-29	110.86	111.81	110.86	111.01	104.00	26
2024-01-26	112.28	112.43	112.08	112.20	105.11	1,039
2024-01-25	113.79	114.25	111.45	111.54	104.50	626
2024-01-24	112.51	113.04	111.75	112.69	105.57	320
2024-01-23	112.06	112.36	111.43	111.53	104.49	497
2024-01-22	111.83	112.08	111.18	111.86	104.80	205
2024-01-19	109.81	111.70	109.81	111.70	104.65	93
2024-01-18	107.07	107.32	106.59	107.32	100.55	197
2024-01-17	107.26	108.52	107.26	107.64	100.84	580
2024-01-16	107.15	107.75	106.72	106.75	100.01	11
2024-01-12	108.79	109.00	106.67	107.39	100.61	597
2024-01-11	107.57	107.85	107.29	107.29	100.51	2,372
2024-01-10	106.60	107.07	106.19	107.07	100.31	136
2024-01-09	106.71	106.71	105.53	106.01	99.319	508
2024-01-08	107.01	107.11	106.67	106.67	99.929	176
2024-01-05	107.23	107.85	107.10	107.85	101.04	39
2024-01-04	105.24	106.92	105.24	106.62	99.889	13,642
2024-01-03	106.17	106.76	105.68	106.37	99.652	155
2024-01-02	103.39	104.92	103.39	104.55	97.947	24
2023-12-29	103.71	103.71	102.97	103.19	96.673	3
2023-12-28	103.04	103.47	102.75	103.32	96.795	30
2023-12-27	102.50	102.50	102.50	102.50	96.027	57
2023-12-22	101.99	102.79	101.84	101.86	95.427	2
2023-12-21	102.21	102.21	100.41	100.91	94.537	68
2023-12-20	102.00	102.53	101.60	102.32	95.858	13
2023-12-19	102.11	102.93	101.91	102.66	96.177	464
2023-12-18	102.37	102.37	101.40	101.76	95.333	51
2023-12-15	104.68	105.07	102.91	102.91	95.711	30
2023-12-14	107.11	107.11	105.10	105.54	98.154	22
2023-12-13	105.00	105.42	104.23	105.24	97.875	5
2023-12-12	104.19	104.87	103.35	104.35	97.047	18
2023-12-11	103.83	104.30	103.10	104.02	96.741	34
2023-12-08	102.37	102.97	102.30	102.57	95.392	23
2023-12-07	102.94	102.94	101.49	101.80	94.676	113
2023-12-06	103.81	103.81	101.59	101.60	94.490	447
2023-12-05	104.23	104.23	102.97	103.73	96.471	285
2023-12-04	102.73	103.65	102.25	103.63	96.378	214
2023-12-01	102.23	103.43	102.23	103.18	95.959	4
2023-11-30	102.03	102.24	101.25	102.03	94.890	18
2023-11-29	100.76	101.27	99.990	100.59	93.551	1
2023-11-28	102.33	102.33	101.08	101.18	94.099	3
2023-11-27	102.44	102.44	101.39	101.97	94.834	2
2023-11-24	102.94	102.94	102.09	102.09	94.946	76
2023-11-22	101.99	102.03	101.38	101.51	94.406	43
2023-11-21	100.53	101.87	100.53	101.76	94.639	1
2023-11-20	100.05	102.48	99.910	100.62	93.579	255
2023-11-17	101.32	101.96	101.07	101.11	94.034	88
2023-11-16	101.90	101.99	101.09	101.23	94.146	151
2023-11-15	101.51	102.99	101.51	102.16	95.011	59
2023-11-14	100.23	102.41	99.190	102.41	95.243	2

← NewerPage 12 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.