Cincinnati Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	180.50	186.24	180.50	184.40	183.37	14
2026-07-24	181.17	182.09	177.68	181.58	180.56	88
2026-07-23	179.50	180.09	175.31	179.23	178.22	78
2026-07-22	180.35	180.75	175.14	179.11	178.11	8
2026-07-21	179.65	182.16	175.31	179.30	178.30	4,348
2026-07-20	181.10	182.59	180.48	181.52	180.50	19
2026-07-17	177.07	182.54	176.30	178.87	177.87	182
2026-07-16	174.11	175.66	170.00	175.09	174.11	912
2026-07-15	181.01	181.01	174.49	175.23	174.25	82
2026-07-14	182.25	183.00	180.53	180.53	179.51	500
2026-07-13	180.50	183.81	177.87	181.84	180.82	279
2026-07-10	178.45	179.03	175.99	178.91	177.91	340
2026-07-09	183.00	183.00	176.70	176.70	175.71	30
2026-07-08	182.95	188.93	182.95	183.08	182.05	265
2026-07-07	191.00	195.23	189.00	191.73	190.66	55
2026-07-06	190.71	193.22	188.95	190.10	189.04	26
2026-07-02	187.02	191.43	185.02	191.43	190.36	3
2026-07-01	183.68	187.79	178.18	187.79	186.74	441
2026-06-30	187.00	187.45	184.89	187.08	186.03	109
2026-06-29	184.08	187.00	180.33	183.91	182.88	6
2026-06-26	179.29	182.41	177.20	182.04	181.02	126
2026-06-25	179.87	181.03	172.42	177.42	176.43	113
2026-06-24	177.02	179.73	175.42	178.41	177.41	5,821
2026-06-23	173.21	175.05	170.20	174.69	173.71	604
2026-06-22	173.20	174.72	168.48	172.62	171.65	54
2026-06-18	169.75	172.30	169.75	169.83	167.96	5
2026-06-17	173.00	173.68	170.24	171.85	169.96	349
2026-06-16	173.00	173.00	170.67	171.34	169.45	21
2026-06-15	166.48	171.00	166.48	170.35	168.47	57
2026-06-12	171.00	171.00	167.17	168.61	166.75	9
2026-06-11	168.45	170.54	164.35	169.89	168.02	254
2026-06-10	160.56	168.02	160.56	167.10	165.26	13
2026-06-09	161.51	165.21	161.51	163.65	161.85	6
2026-06-08	159.72	165.86	159.72	163.32	161.52	87
2026-06-05	159.30	164.52	158.50	164.52	162.71	16
2026-06-04	159.43	162.14	159.43	160.47	158.70	4
2026-06-03	156.91	159.56	153.54	158.11	156.37	13
2026-06-02	156.05	159.00	150.35	158.56	156.81	11
2026-06-01	157.32	160.50	155.13	157.14	155.41	3,385
2026-05-29	160.92	163.39	157.68	159.20	157.45	50
2026-05-28	162.50	166.25	158.44	159.84	158.08	13
2026-05-27	166.68	168.05	163.90	164.28	162.47	11
2026-05-26	170.30	170.30	163.56	167.57	165.72	58
2026-05-22	170.00	170.00	165.70	168.54	166.68	27
2026-05-21	167.78	170.30	166.61	167.26	165.42	976
2026-05-20	170.00	170.00	166.61	167.41	165.57	12
2026-05-19	168.47	170.00	165.00	168.20	166.35	14
2026-05-18	168.00	168.98	165.00	168.69	166.83	10
2026-05-15	166.49	167.67	165.55	166.73	164.89	101
2026-05-14	161.95	165.89	160.36	165.03	163.21	96
2026-05-13	162.50	166.10	161.59	162.67	160.88	21
2026-05-12	164.55	165.31	159.70	164.49	162.68	10
2026-05-11	156.12	163.48	156.12	162.33	160.54	48
2026-05-08	161.34	165.00	158.00	162.46	160.67	15
2026-05-07	159.60	162.41	155.85	161.26	159.48	242
2026-05-06	162.86	162.98	159.00	160.87	159.10	16
2026-05-05	159.30	161.10	156.87	160.84	159.07	21
2026-05-01	163.20	166.49	161.51	163.55	161.75	7
2026-04-30	160.03	164.76	159.63	163.73	161.93	13
2026-04-29	163.46	167.16	162.00	162.79	161.00	12

← NewerPage 2 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.