Cincinnati Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	140.00	140.03	138.07	139.49	133.30	363
2024-11-04	141.19	141.19	137.75	138.55	132.40	185
2024-11-01	141.80	142.72	141.23	141.44	135.16	278
2024-10-31	142.86	143.61	141.90	141.90	135.60	1,298
2024-10-30	142.41	143.72	141.68	143.22	136.86	332
2024-10-29	145.18	145.18	141.55	141.69	135.40	257
2024-10-28	142.03	144.24	142.03	144.24	137.84	91
2024-10-25	138.29	141.54	137.01	140.80	134.55	342
2024-10-24	138.97	139.33	138.58	138.65	132.50	113
2024-10-23	136.67	139.10	136.67	138.78	132.62	385
2024-10-22	140.17	140.17	137.33	138.75	132.59	26,614
2024-10-21	141.06	141.96	140.20	140.30	134.07	35
2024-10-18	140.68	141.00	140.03	140.70	134.46	182
2024-10-17	139.28	141.59	139.28	140.14	133.92	62
2024-10-16	137.44	138.24	136.80	136.80	130.73	17,717
2024-10-15	136.49	138.69	136.49	138.69	132.54	21
2024-10-14	135.32	136.71	135.32	136.45	130.39	28
2024-10-11	136.40	137.56	135.61	136.06	130.02	248
2024-10-10	136.05	136.65	135.09	135.09	129.09	271
2024-10-09	134.45	135.12	134.23	134.86	128.87	296
2024-10-08	134.15	134.97	134.09	134.81	128.83	323
2024-10-07	138.93	138.93	133.50	133.50	127.57	307
2024-10-04	136.08	138.10	136.00	138.10	131.97	514
2024-10-03	135.63	136.19	135.28	135.55	129.53	133
2024-10-02	137.80	137.80	136.73	136.75	130.68	147
2024-10-01	136.43	137.35	135.34	137.35	131.25	435
2024-09-30	134.68	136.22	134.34	135.59	129.57	409
2024-09-27	135.19	136.03	135.19	135.94	129.91	196
2024-09-26	135.01	136.10	134.29	135.30	129.30	302
2024-09-25	136.49	136.49	135.60	135.63	129.61	98
2024-09-24	136.29	136.29	134.98	135.64	129.62	315
2024-09-23	134.75	135.91	134.75	135.71	129.69	49
2024-09-20	134.98	135.48	134.58	135.48	129.47	141
2024-09-19	137.02	137.71	134.77	135.15	129.15	338
2024-09-18	136.44	136.80	135.81	136.80	130.72	185
2024-09-17	136.49	137.02	135.99	136.38	130.33	261
2024-09-16	136.81	137.92	136.26	137.09	130.23	239
2024-09-13	136.03	136.03	135.34	135.78	128.99	74
2024-09-12	134.99	134.99	134.16	134.97	128.22	76
2024-09-11	135.19	137.34	132.47	132.87	126.22	218
2024-09-10	138.07	138.12	136.65	136.77	129.93	6
2024-09-09	135.05	138.31	135.05	138.15	131.24	57
2024-09-06	136.81	137.15	135.05	135.05	128.29	133
2024-09-05	139.67	139.67	135.77	136.16	129.35	2,271
2024-09-04	138.70	139.25	138.29	138.29	131.37	135
2024-09-03	137.00	138.33	136.60	138.01	131.11	350
2024-08-30	135.99	136.37	135.65	136.37	129.54	79
2024-08-29	135.55	135.55	133.79	135.34	128.57	255
2024-08-28	132.99	134.33	132.99	133.77	127.08	217
2024-08-27	133.02	133.17	132.68	132.68	126.04	20
2024-08-23	131.50	132.64	131.50	132.09	125.48	266
2024-08-22	130.60	130.60	130.60	130.60	124.07	2
2024-08-21	130.58	131.19	130.11	131.19	124.63	211
2024-08-20	131.96	131.96	130.79	131.32	124.75	55,818
2024-08-19	131.35	131.87	131.14	131.47	124.89	33
2024-08-16	129.38	130.85	129.38	130.70	124.16	1,080
2024-08-15	131.19	131.24	129.87	129.87	123.37	231
2024-08-14	128.50	130.29	128.50	130.15	123.64	29
2024-08-13	127.82	128.04	126.90	127.52	121.14	297
2024-08-12	128.18	128.60	127.25	127.56	121.18	40,188

← NewerPage 9 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.