Cincinnati Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	150.33	154.41	150.33	153.62	150.24	6
2025-10-29	150.00	151.77	150.00	151.16	147.83	101
2025-10-28	162.00	162.00	152.22	152.22	148.87	2,526
2025-10-27	156.01	158.00	156.01	157.88	154.41	2,631
2025-10-24	155.99	156.71	155.99	156.68	153.23	2
2025-10-23	155.32	157.04	155.10	156.22	152.78	10
2025-10-22	157.21	157.49	155.48	155.96	152.53	4
2025-10-21	154.95	156.69	153.59	156.69	153.24	6
2025-10-20	153.89	154.85	153.47	154.85	151.44	40
2025-10-17	151.00	154.05	151.00	152.71	149.35	21
2025-10-16	153.98	153.98	151.85	152.55	149.19	284
2025-10-15	158.60	159.04	156.01	156.01	152.58	6
2025-10-14	156.71	158.65	156.71	158.12	154.64	84
2025-10-13	158.95	159.50	158.43	159.44	155.93	12
2025-10-10	162.00	163.45	161.70	161.70	158.14	109
2025-10-09	166.53	166.53	162.58	162.58	159.00	7
2025-10-08	165.60	166.18	165.60	166.18	162.52	18
2025-10-07	165.21	166.83	165.12	165.12	161.48	71
2025-10-06	164.21	165.87	163.66	165.70	162.06	70
2025-10-03	160.99	163.61	160.00	163.61	160.01	3
2025-10-02	158.58	159.93	158.58	159.84	156.32	5
2025-10-01	158.98	159.90	157.42	159.72	156.21	68
2025-09-30	156.18	157.45	156.18	157.00	153.55	6
2025-09-29	155.97	156.62	155.97	156.41	152.97	82
2025-09-26	154.47	156.73	154.47	156.25	152.81	2
2025-09-24	155.11	155.11	154.00	154.87	151.46	206
2025-09-23	155.37	155.87	153.93	154.98	151.57	2
2025-09-22	154.47	155.16	154.00	155.16	151.74	8
2025-09-19	155.74	155.74	154.35	155.33	151.91	15
2025-09-18	155.44	155.44	153.23	154.97	150.71	5
2025-09-17	153.00	155.29	153.00	155.02	150.76	4
2025-09-16	155.58	155.58	153.56	153.56	149.34	19
2025-09-15	157.18	157.92	156.59	156.59	152.29	26
2025-09-12	157.21	157.21	156.03	157.20	152.88	147
2025-09-11	154.28	154.89	153.48	154.89	150.63	24
2025-09-10	152.33	152.98	152.00	152.34	148.15	104
2025-09-09	153.23	154.43	153.00	153.93	149.70	28
2025-09-08	154.00	154.00	151.90	152.49	148.30	4
2025-09-05	154.95	155.83	152.63	152.63	148.43	3
2025-09-04	154.57	155.36	154.43	154.99	150.73	243
2025-09-03	152.93	155.00	152.00	153.01	148.80	7
2025-09-02	153.46	154.17	152.16	153.20	148.99	30
2025-08-29	155.00	155.00	154.14	154.32	150.08	39
2025-08-28	153.78	153.78	153.15	153.60	149.38	36
2025-08-27	154.63	154.63	152.04	154.24	150.00	5
2025-08-26	152.82	153.44	152.82	153.05	148.84	21
2025-08-22	154.58	155.08	154.25	155.08	150.82	7
2025-08-21	153.64	153.90	153.20	153.20	148.99	6
2025-08-20	152.80	153.98	152.80	153.24	149.03	95
2025-08-19	150.73	151.50	150.68	151.50	147.34	277
2025-08-18	151.38	151.38	149.71	149.71	145.59	774
2025-08-15	154.41	155.23	153.48	153.48	149.26	3
2025-08-14	154.01	154.01	152.65	153.47	149.25	8
2025-08-13	151.68	152.03	150.50	151.83	147.66	31
2025-08-12	149.90	151.23	149.90	150.82	146.67	19
2025-08-11	151.27	151.27	149.39	149.39	145.28	24
2025-08-08	151.92	151.93	149.69	149.69	145.58	15
2025-08-07	153.60	154.86	151.54	151.61	147.44	9
2025-08-06	152.05	153.71	150.38	153.71	149.48	10
2025-08-05	151.40	151.40	149.59	150.56	146.42	25

← NewerPage 5 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.