Cincinnati Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	144.91	144.97	142.35	144.97	140.15	12
2025-05-02	141.50	143.34	140.00	142.99	138.23	64
2025-05-01	137.96	140.17	137.34	140.17	135.51	10
2025-04-30	139.51	139.51	136.78	138.26	133.66	7
2025-04-29	143.33	143.33	137.14	139.00	134.37	207
2025-04-28	135.25	135.52	133.70	135.52	131.01	2
2025-04-25	135.04	135.04	132.46	133.00	128.57	22
2025-04-24	132.28	135.12	132.28	134.97	130.48	4
2025-04-23	132.95	136.69	131.47	134.00	129.54	149,285
2025-04-22	129.05	132.18	127.72	131.47	127.10	185,590
2025-04-17	131.53	133.30	131.53	133.27	128.84	19
2025-04-16	133.75	134.45	132.02	132.02	127.63	13
2025-04-15	134.85	134.85	133.47	133.47	129.03	8
2025-04-14	132.99	134.60	131.70	133.10	128.67	8
2025-04-11	131.33	131.33	128.73	130.84	126.49	26
2025-04-10	134.85	134.85	130.30	132.09	127.69	91,222
2025-04-09	123.23	132.19	123.23	132.19	127.79	461
2025-04-08	130.43	133.39	129.68	129.68	125.36	63
2025-04-07	129.87	131.18	124.68	127.70	123.45	177
2025-04-04	143.40	143.40	133.53	133.53	129.09	163
2025-04-03	143.82	146.09	142.07	144.86	140.04	127
2025-04-02	147.12	147.88	145.67	147.85	142.93	30
2025-04-01	149.88	149.88	145.75	147.22	142.32	101
2025-03-31	145.44	147.42	145.44	146.65	141.77	6
2025-03-28	147.70	147.99	145.66	145.80	140.95	9
2025-03-27	147.15	147.62	146.33	147.08	142.19	11
2025-03-26	146.18	147.83	146.18	147.10	142.21	66
2025-03-25	146.50	146.60	145.42	145.42	140.58	25
2025-03-24	145.25	145.92	144.67	145.79	140.94	41
2025-03-21	145.63	146.47	144.79	145.25	139.58	14
2025-03-20	146.87	147.73	146.73	146.73	141.00	227
2025-03-19	146.14	147.38	145.18	147.28	141.53	17
2025-03-18	148.20	148.20	146.26	146.26	140.55	185,748
2025-03-17	147.59	147.59	144.27	146.65	140.92	380
2025-03-14	142.66	144.96	142.66	144.96	139.30	708
2025-03-13	139.73	141.65	139.73	141.52	135.99	20
2025-03-12	139.24	140.68	137.59	140.68	135.18	139
2025-03-11	140.46	142.35	137.10	138.28	132.88	31
2025-03-10	139.40	141.28	138.79	138.79	133.37	68
2025-03-07	141.28	141.28	138.43	140.98	135.47	146
2025-03-06	142.98	142.98	140.81	141.62	136.09	131
2025-03-05	143.46	145.06	142.52	143.30	137.70	69
2025-03-04	149.86	149.86	144.72	145.56	139.87	828
2025-03-03	148.73	150.43	147.96	148.36	142.57	201
2025-02-28	145.83	146.93	145.44	145.44	139.76	38
2025-02-27	141.06	143.88	140.91	143.88	138.26	896
2025-02-26	140.54	140.91	139.94	140.11	134.64	176
2025-02-25	137.31	138.92	137.31	138.53	133.12	3
2025-02-24	134.79	137.50	134.79	137.50	132.13	22
2025-02-21	136.19	136.62	135.13	135.13	129.85	263
2025-02-20	135.09	136.03	134.44	135.57	130.27	103
2025-02-19	136.64	137.42	135.02	135.02	129.75	3
2025-02-18	137.66	137.66	135.83	136.31	130.99	79
2025-02-14	136.75	138.23	136.45	137.55	132.18	92
2025-02-13	134.82	136.94	134.27	135.97	130.66	265
2025-02-12	136.80	138.35	132.42	133.80	128.57	238
2025-02-11	140.13	144.95	138.98	142.04	136.49	198
2025-02-10	137.41	137.89	136.00	136.35	131.02	18
2025-02-07	138.08	138.96	137.24	137.73	132.35	48
2025-02-06	137.86	138.00	136.90	137.73	132.35	105

← NewerPage 7 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.