Cincinnati Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	99.570	100.00	99.080	99.270	92.323	45
2023-11-10	98.850	99.710	98.770	99.360	92.407	11
2023-11-07	100.47	100.47	99.620	100.25	93.234	6
2023-11-06	100.88	101.99	100.12	100.18	93.169	18,962
2023-11-03	102.21	102.21	99.890	101.15	94.071	5
2023-11-02	103.13	103.33	99.710	99.840	92.853	324
2023-11-01	100.81	101.50	99.800	101.37	94.276	22
2023-10-31	100.85	100.89	99.130	100.06	93.058	21
2023-10-30	98.490	100.80	97.680	100.53	93.495	22
2023-10-27	99.990	102.14	97.500	97.710	90.872	220
2023-10-26	98.670	99.830	98.110	99.610	92.639	1,022
2023-10-25	100.44	101.25	99.220	99.630	92.658	248
2023-10-24	99.061	99.690	98.610	99.110	92.174	290
2023-10-23	98.630	98.800	97.790	98.500	91.607	10
2023-10-20	101.18	101.45	99.010	99.610	92.639	243
2023-10-19	102.74	103.76	101.14	101.42	94.323	53
2023-10-18	104.05	104.05	102.86	103.21	95.987	44
2023-10-17	102.92	104.86	102.50	104.07	96.787	172
2023-10-16	103.32	103.83	102.57	102.94	95.736	70
2023-10-13	102.00	103.17	101.35	101.88	94.750	292
2023-10-12	102.15	103.31	100.88	100.93	93.867	46
2023-10-11	101.42	102.59	101.42	101.93	94.797	8
2023-10-10	102.19	103.26	102.13	102.46	95.290	46
2023-10-09	100.96	102.14	100.59	102.14	94.992	19
2023-10-06	101.05	101.28	100.22	100.72	93.672	63
2023-10-05	101.27	101.79	101.03	101.03	93.960	603
2023-10-04	99.134	99.588	99.134	99.588	92.619	146
2023-10-03	99.700	99.700	99.200	99.200	92.258	85
2023-10-02	101.27	102.26	99.710	99.710	92.732	2
2023-09-29	103.50	103.50	103.35	103.35	96.115	11
2023-09-27	105.20	105.20	105.20	105.20	97.838	2,199
2023-09-26	105.79	105.79	105.79	105.79	98.387	34
2023-09-25	107.01	107.01	106.66	106.66	99.196	103,295
2023-09-22	107.32	107.32	107.32	107.32	99.814	48
2023-09-21	108.12	108.12	108.12	108.12	100.56	6
2023-09-18	107.30	107.30	107.09	107.09	99.591	7
2023-09-15	107.41	107.41	107.41	107.41	99.895	57
2023-09-14	107.74	107.74	107.74	107.74	99.500	220
2023-09-13	107.40	107.59	107.40	107.42	99.209	108
2023-09-12	107.55	107.55	107.55	107.55	99.327	9,449
2023-09-08	105.00	105.13	105.00	105.13	97.092	1
2023-09-06	104.76	104.76	104.74	104.74	96.727	17
2023-09-05	106.53	106.53	104.89	104.89	96.866	20
2023-09-01	106.85	106.85	106.36	106.36	98.228	60
2023-08-31	105.65	105.65	105.65	105.65	97.568	10
2023-08-30	106.26	106.26	106.26	106.26	98.136	10
2023-08-29	104.55	104.68	104.54	104.68	96.678	340
2023-08-25	104.55	104.63	104.12	104.12	96.155	380
2023-08-24	105.00	105.00	104.69	104.69	96.686	185
2023-08-23	103.22	104.34	103.22	103.92	95.972	69,252
2023-08-18	104.30	104.85	104.30	104.85	96.836	29
2023-08-15	106.04	106.04	106.04	106.04	97.928	4
2023-08-14	106.93	106.93	106.93	106.93	98.750	8
2023-08-09	108.62	108.98	108.59	108.98	100.65	480
2023-08-03	107.95	109.43	107.95	109.43	101.06	211
2023-08-01	107.85	107.85	107.85	107.85	99.600	4,273
2023-07-31	109.22	109.22	109.22	109.22	100.87	16
2023-07-28	108.38	111.50	108.38	109.00	100.66	172
2023-07-27	103.96	104.25	103.07	103.07	95.190	69
2023-07-26	103.22	103.78	102.96	103.46	95.550	143

← NewerPage 13 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.