Cincinnati Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	137.05	137.05	135.62	136.76	131.42	210
2025-02-04	135.93	139.05	135.93	136.10	130.78	16
2025-02-03	138.10	138.10	134.47	137.39	132.02	44
2025-01-31	138.50	138.55	136.66	136.66	131.32	506
2025-01-30	139.06	140.02	138.80	139.83	134.37	323
2025-01-29	139.27	140.10	138.76	139.13	133.69	364
2025-01-28	140.35	141.10	139.13	139.84	134.38	4,331
2025-01-27	137.71	140.28	137.71	139.81	134.34	306
2025-01-24	137.00	137.24	135.58	137.02	131.67	190
2025-01-23	138.82	138.93	136.16	136.55	131.22	36
2025-01-22	142.00	142.00	138.39	139.34	133.90	54
2025-01-21	140.34	141.86	140.34	140.53	135.04	22
2025-01-17	143.14	144.32	141.78	141.99	136.44	512
2025-01-16	141.81	142.28	140.51	142.27	136.71	214
2025-01-15	141.21	143.75	140.76	140.99	135.48	247
2025-01-14	135.94	138.90	135.59	138.90	133.47	192
2025-01-13	133.84	136.57	133.84	135.79	130.49	597
2025-01-10	138.89	139.40	133.79	133.80	128.57	265
2025-01-08	141.46	142.31	140.05	141.99	136.45	302
2025-01-07	142.33	143.24	141.00	142.96	137.38	100
2025-01-06	141.91	144.13	140.98	143.51	137.90	40
2025-01-03	142.79	143.38	141.07	141.71	136.17	247
2025-01-02	143.78	144.42	142.84	143.17	137.58	408
2024-12-31	144.27	144.27	143.53	143.53	137.92	5
2024-12-30	142.48	142.48	141.44	141.91	136.37	135
2024-12-27	144.70	145.57	143.16	143.63	138.02	57
2024-12-24	143.25	144.56	143.13	144.56	138.92	3
2024-12-23	144.50	144.50	142.32	142.66	137.09	54
2024-12-20	142.15	143.55	141.55	143.55	137.94	227
2024-12-19	142.84	143.48	141.75	143.40	137.80	432
2024-12-18	147.54	148.36	146.50	146.50	140.00	47
2024-12-17	148.74	150.88	147.41	147.92	141.36	134
2024-12-16	153.61	153.63	152.55	152.73	145.95	37
2024-12-13	152.36	153.38	151.78	153.18	146.38	151
2024-12-12	152.67	153.16	151.68	152.12	145.37	389
2024-12-11	151.00	151.00	149.19	150.06	143.40	1,544
2024-12-10	153.81	153.81	149.00	150.24	143.57	707
2024-12-09	157.52	157.52	153.22	153.23	146.43	229
2024-12-06	157.10	157.34	155.44	155.91	148.99	155
2024-12-05	156.93	157.83	156.37	157.01	150.04	269
2024-12-04	156.89	156.89	155.17	155.89	148.97	186
2024-12-03	158.54	159.33	156.21	156.99	150.02	237
2024-12-02	160.15	160.20	156.58	158.07	151.06	310
2024-11-29	160.66	160.91	159.08	159.83	152.74	935
2024-11-27	160.65	161.61	160.63	160.83	153.69	253
2024-11-26	159.55	159.73	158.68	159.29	152.22	290
2024-11-25	157.91	159.43	157.22	158.60	151.56	644
2024-11-22	157.56	157.56	154.49	156.46	149.52	402
2024-11-21	151.77	155.00	151.77	155.00	148.12	1,214
2024-11-20	152.25	152.25	150.28	150.92	144.22	301
2024-11-19	150.51	150.56	148.95	149.99	143.33	1,097
2024-11-18	150.65	152.60	150.65	152.03	145.28	909
2024-11-15	151.17	151.66	149.97	151.18	144.47	602
2024-11-14	150.55	150.75	149.00	149.16	142.55	212
2024-11-13	150.71	151.68	150.25	151.52	144.80	907
2024-11-12	150.65	152.16	150.07	150.73	144.04	553
2024-11-11	149.93	151.83	148.81	151.44	144.72	636
2024-11-08	149.00	149.14	147.54	148.97	142.36	360
2024-11-07	149.58	149.58	146.68	147.06	140.53	432
2024-11-06	150.04	150.37	148.13	150.37	143.70	2,658

← NewerPage 8 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.