Cincinnati Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	103.22	103.78	102.96	103.46	95.550	143
2023-07-25	102.07	102.16	102.07	102.16	94.345	649
2023-07-20	102.25	102.25	101.69	101.85	94.058	1,189
2023-07-19	100.02	100.02	99.857	99.875	92.239	135
2023-07-18	99.110	99.110	99.110	99.110	91.533	3
2023-07-17	97.960	99.100	97.960	99.100	91.523	191
2023-07-14	100.19	100.19	98.304	98.304	90.789	12
2023-07-13	99.618	99.742	99.110	99.742	92.116	8,749
2023-07-12	101.14	101.31	100.90	101.31	93.564	160
2023-07-11	98.675	99.075	98.285	99.075	91.500	517
2023-07-10	98.510	98.510	97.673	98.219	90.710	252
2023-07-07	98.100	98.598	98.100	98.370	90.849	1,959
2023-07-06	96.560	96.580	96.164	96.305	88.942	683
2023-07-03	97.903	98.480	97.903	98.480	90.951	4
2023-06-30	97.311	97.329	97.065	97.065	89.644	100
2023-06-29	96.273	96.382	96.075	96.075	88.729	400
2023-06-28	96.062	96.214	95.350	95.350	88.060	221
2023-06-27	97.862	97.862	97.846	97.846	90.365	200
2023-06-26	96.780	96.780	95.915	95.915	88.581	53
2023-06-23	96.880	97.270	96.536	96.946	89.534	439
2023-06-22	97.990	98.032	97.720	97.720	90.249	77,389
2023-06-21	99.080	99.080	97.813	98.512	90.980	101
2023-06-20	99.169	99.788	99.028	99.788	92.158	460
2023-06-19	100.99	100.99	100.99	100.99	93.269	9
2023-06-15	100.22	100.22	98.990	100.03	92.384	181
2023-06-14	103.00	103.00	102.29	102.58	94.044	210
2023-06-13	103.63	103.71	103.44	103.44	94.831	108
2023-06-12	101.89	102.13	101.89	101.97	93.489	100
2023-06-09	102.37	102.37	102.37	102.37	93.851	71
2023-06-08	101.48	101.48	101.48	101.48	93.039	20
2023-06-07	101.29	102.60	101.29	102.60	94.061	170
2023-06-05	101.06	101.06	99.650	100.68	92.303	15
2023-06-02	99.284	99.284	99.284	99.284	91.023	100
2023-06-01	96.830	97.174	95.980	96.860	88.801	119
2023-05-31	96.960	97.295	96.960	97.095	89.016	207
2023-05-26	98.167	98.710	98.167	98.710	90.497	2
2023-05-25	99.612	99.649	98.830	98.895	90.666	168
2023-05-23	104.32	104.32	104.32	104.32	95.635	20
2023-05-22	105.07	105.07	104.14	104.14	95.475	30
2023-05-19	106.76	106.76	104.94	104.95	96.217	101
2023-05-18	104.35	104.75	104.35	104.75	96.038	89
2023-05-17	102.28	102.28	102.28	102.28	93.770	5
2023-05-15	103.59	103.70	103.51	103.70	95.075	110
2023-05-12	103.95	103.95	103.00	103.00	94.430	6,816
2023-05-10	104.28	104.28	104.23	104.23	95.553	29
2023-05-09	105.98	105.98	105.92	105.92	97.109	270
2023-05-05	104.81	105.83	104.81	105.80	96.993	24
2023-05-04	102.58	103.02	102.53	103.02	94.448	300
2023-05-03	104.61	104.61	104.42	104.42	95.731	270
2023-05-02	103.81	103.81	102.44	102.44	93.920	124
2023-04-28	103.22	106.43	103.22	106.26	97.418	169
2023-04-27	102.42	102.75	102.42	102.75	94.196	557
2023-04-26	102.57	102.57	102.00	102.00	93.517	169
2023-04-24	106.60	106.60	105.67	105.67	96.877	2
2023-04-21	106.92	106.92	106.92	106.92	98.023	612
2023-04-20	108.27	108.28	108.27	108.28	99.271	200
2023-04-19	107.96	107.96	107.96	107.96	98.973	1
2023-04-14	109.91	109.91	107.16	107.50	98.555	101
2023-04-13	109.95	109.95	109.65	109.65	100.53	1,073
2023-04-12	111.14	111.37	110.79	111.37	102.10	3,280

← NewerPage 14 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.