Cincinnati Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	146.52	149.10	146.52	149.10	145.00	29
2025-08-01	146.35	147.35	144.78	144.78	140.80	70
2025-07-31	148.97	150.59	148.74	148.74	144.65	16
2025-07-30	153.80	153.80	151.01	151.36	147.20	36
2025-07-29	152.38	156.04	151.42	151.75	147.58	303
2025-07-28	148.66	149.99	148.02	148.13	144.06	6
2025-07-25	148.95	149.01	147.93	148.89	144.79	29
2025-07-24	150.00	150.00	147.78	147.78	143.72	2
2025-07-23	150.23	151.31	150.09	150.09	145.96	41
2025-07-22	149.59	150.97	149.59	150.02	145.90	4
2025-07-21	150.15	150.74	149.29	150.74	146.60	101
2025-07-18	149.72	150.30	149.72	150.30	146.17	5
2025-07-17	146.22	147.34	146.22	146.83	142.79	1
2025-07-16	146.23	147.40	145.69	147.14	143.10	310
2025-07-15	150.00	150.00	145.91	146.08	142.06	13
2025-07-14	146.21	148.59	146.21	148.59	144.51	11
2025-07-11	146.34	147.20	146.34	147.07	143.03	18
2025-07-10	145.87	148.01	145.46	148.01	143.94	46
2025-07-09	146.72	146.78	145.79	145.79	141.78	38
2025-07-08	147.45	147.45	145.68	147.00	142.96	20
2025-07-07	148.55	148.58	146.59	146.59	142.56	169
2025-07-03	146.73	148.67	146.00	148.67	144.58	139
2025-07-02	149.51	149.51	145.02	145.39	141.39	35
2025-07-01	149.34	149.76	147.93	149.15	145.05	48
2025-06-30	147.01	148.36	145.28	148.36	144.28	64
2025-06-27	144.38	146.51	144.38	146.24	142.22	14
2025-06-26	145.41	145.61	143.83	145.61	141.61	35
2025-06-25	145.44	147.31	144.84	145.15	141.16	1
2025-06-24	147.52	147.99	146.98	146.98	142.94	235
2025-06-23	144.25	145.36	144.25	145.01	141.02	286
2025-06-20	146.47	146.54	145.39	146.20	142.18	612
2025-06-18	144.58	146.58	144.58	146.16	141.30	30
2025-06-17	144.94	145.51	144.25	144.38	139.58	14
2025-06-16	146.56	147.51	146.29	147.13	142.23	69
2025-06-13	148.30	148.30	146.83	147.66	142.75	9
2025-06-12	146.94	147.43	146.51	147.20	142.30	5
2025-06-11	146.15	147.53	145.58	147.53	142.62	3
2025-06-10	148.97	148.97	147.61	147.61	142.70	127
2025-06-09	150.34	151.75	146.27	148.85	143.90	6
2025-06-06	150.13	152.24	150.13	150.66	145.65	9
2025-06-05	149.11	149.97	148.73	149.97	144.98	12
2025-06-04	150.66	151.03	150.32	150.32	145.32	14
2025-06-03	152.00	152.00	150.00	151.71	146.66	60
2025-06-02	150.17	151.29	148.34	150.24	145.24	24
2025-05-30	149.95	150.28	148.88	149.48	144.51	12
2025-05-29	147.44	149.04	147.44	149.04	144.08	7
2025-05-28	149.49	149.49	148.31	148.58	143.64	15
2025-05-27	146.47	148.40	146.19	148.40	143.46	16
2025-05-23	143.77	145.93	143.44	145.93	141.07	57
2025-05-22	146.55	146.81	144.30	145.38	140.54	29
2025-05-21	149.06	150.50	146.95	146.95	142.06	13
2025-05-20	149.68	151.21	149.68	149.99	145.00	5
2025-05-19	149.88	150.72	149.72	150.72	145.70	11
2025-05-16	149.44	150.32	148.71	150.04	145.05	8
2025-05-15	147.82	147.82	146.22	147.77	142.85	69
2025-05-14	146.55	148.50	145.54	145.54	140.70	50
2025-05-13	149.97	150.66	148.99	148.99	144.03	23
2025-05-09	147.51	147.51	147.26	147.26	142.36	5
2025-05-08	145.79	148.03	145.79	148.03	143.10	3
2025-05-07	144.87	146.30	144.87	145.98	141.12	17

← NewerPage 6 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.