Cincinnati Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	160.59	161.92	158.46	158.99	156.30	15
2026-01-28	156.76	159.28	156.53	158.07	155.40	7
2026-01-27	157.35	158.10	155.99	158.10	155.43	2,301
2026-01-26	156.11	160.00	155.26	158.97	156.28	11
2026-01-23	156.76	158.15	155.51	155.51	152.88	6
2026-01-22	160.93	160.93	158.75	159.18	156.49	11
2026-01-21	160.59	162.17	160.59	161.15	158.43	5
2026-01-20	160.50	162.27	160.50	161.57	158.84	15
2026-01-16	162.34	162.64	162.34	162.57	159.82	2
2026-01-15	164.56	164.56	162.54	164.56	161.78	2
2026-01-14	162.66	162.66	162.66	162.66	159.91	2
2026-01-13	162.33	163.88	161.71	161.71	158.98	32
2026-01-12	162.08	163.84	160.87	163.42	160.66	94
2026-01-09	166.36	166.36	164.04	164.71	161.92	718
2026-01-08	163.98	165.17	162.36	165.17	162.37	579
2026-01-07	162.11	162.48	161.31	161.31	158.58	2
2026-01-06	161.05	162.11	160.94	161.97	159.23	7
2026-01-05	163.10	163.10	160.06	162.65	159.90	703
2026-01-02	163.50	165.08	160.73	160.73	158.01	38
2025-12-31	166.59	168.60	164.08	164.31	161.53	18
2025-12-30	163.54	166.44	163.54	164.77	161.99	2
2025-12-29	166.43	166.43	163.15	164.81	162.02	11
2025-12-24	164.46	167.27	164.46	166.03	163.23	269
2025-12-23	165.46	167.23	165.46	166.70	163.88	3
2025-12-22	164.93	167.73	164.93	167.33	164.51	29
2025-12-19	165.90	169.04	165.90	167.11	164.29	421
2025-12-18	166.73	167.76	166.73	167.76	164.07	52
2025-12-17	164.43	166.08	164.28	166.08	162.43	108
2025-12-16	165.87	167.15	165.87	166.85	163.18	903
2025-12-15	168.34	168.34	165.68	165.68	162.04	757
2025-12-12	166.02	166.96	163.54	165.12	161.49	233
2025-12-11	164.70	165.99	164.70	165.99	162.34	7
2025-12-10	161.95	161.95	161.36	161.36	157.81	4
2025-12-09	160.66	163.49	160.66	162.34	158.77	27
2025-12-08	162.13	163.76	160.54	161.42	157.87	6
2025-12-05	163.26	164.31	161.54	161.76	158.20	18
2025-12-04	163.48	163.48	162.98	163.01	159.42	8
2025-12-03	164.49	165.54	162.12	162.59	159.01	45
2025-12-02	166.57	166.57	164.25	164.36	160.74	9
2025-12-01	167.66	169.11	167.42	167.64	163.95	86
2025-11-28	169.23	169.27	168.56	169.17	165.45	59
2025-11-26	167.54	169.14	167.54	168.90	165.18	79
2025-11-25	167.50	169.09	167.50	168.51	164.80	91
2025-11-24	165.03	167.48	165.03	166.75	163.08	9
2025-11-21	163.72	167.34	163.72	167.34	163.66	161
2025-11-20	160.85	164.43	160.85	164.43	160.82	5
2025-11-19	162.45	162.45	160.70	160.70	157.16	51
2025-11-18	160.86	163.85	160.86	163.85	160.24	149
2025-11-17	163.80	164.16	163.04	164.16	160.55	5
2025-11-14	164.77	164.77	164.03	164.08	160.47	7
2025-11-13	168.85	168.85	166.28	167.38	163.70	26
2025-11-12	166.86	167.84	164.10	167.16	163.48	86
2025-11-11	166.96	166.96	165.42	166.69	163.02	52
2025-11-10	164.03	165.06	163.95	165.06	161.43	16
2025-11-07	160.99	163.87	160.99	163.12	159.53	11
2025-11-06	160.65	161.00	160.25	160.49	156.96	53
2025-11-05	157.84	160.05	157.50	159.88	156.36	306
2025-11-04	153.67	156.20	153.26	156.20	152.76	3
2025-11-03	154.59	154.59	151.34	154.39	150.99	45
2025-10-31	153.40	154.89	152.33	154.89	151.48	244

← NewerPage 4 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.