Cincinnati Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 167.99 | 171.29 | 167.27 | 171.25 | 171.25 | 856,700 |
| 2026-10-15 | 169.87 | 170.76 | 166.13 | 167.22 | 167.22 | 746,200 |
| 2026-10-14 | 165.14 | 166.73 | 163.54 | 166.67 | 166.67 | 365,100 |
| 2026-10-13 | 167.09 | 167.13 | 164.67 | 165.64 | 165.64 | 504,300 |
| 2026-10-12 | 164.35 | 166.50 | 164.33 | 165.55 | 165.55 | 446,200 |
| 2026-10-09 | 164.70 | 165.90 | 163.26 | 163.39 | 163.39 | 444,400 |
| 2026-10-08 | 161.66 | 165.59 | 161.66 | 165.25 | 165.25 | 569,800 |
| 2026-10-07 | 163.08 | 163.60 | 161.51 | 161.61 | 161.61 | 503,400 |
| 2026-10-06 | 161.75 | 163.87 | 161.46 | 163.08 | 163.08 | 393,200 |
| 2026-10-05 | 162.92 | 163.44 | 161.13 | 162.14 | 162.14 | 607,300 |
| 2026-10-02 | 161.89 | 162.74 | 160.95 | 161.95 | 161.95 | 559,300 |
| 2026-10-01 | 159.85 | 162.37 | 159.34 | 162.15 | 162.15 | 649,500 |
| 2026-09-30 | 161.48 | 161.83 | 159.20 | 159.37 | 159.37 | 909,500 |
| 2026-09-29 | 161.50 | 162.43 | 160.28 | 161.13 | 161.13 | 1,403,000 |
| 2026-09-28 | 162.44 | 163.15 | 161.58 | 161.92 | 161.92 | 395,800 |
| 2026-09-25 | 162.99 | 163.33 | 161.17 | 162.54 | 162.54 | 409,500 |
| 2026-09-24 | 163.09 | 164.79 | 162.27 | 162.33 | 162.33 | 606,300 |
| 2026-09-23 | 163.88 | 165.61 | 162.38 | 162.57 | 162.57 | 800,400 |
| 2026-09-22 | 166.67 | 167.50 | 164.22 | 165.83 | 164.89 | 639,300 |
| 2026-09-21 | 168.30 | 168.99 | 166.76 | 166.85 | 165.90 | 520,400 |
| 2026-09-18 | 169.90 | 170.11 | 167.63 | 169.00 | 168.04 | 2,356,200 |
| 2026-09-17 | 170.85 | 171.14 | 169.00 | 169.90 | 168.94 | 899,200 |
| 2026-09-16 | 171.59 | 173.19 | 169.66 | 170.77 | 169.80 | 768,700 |
| 2026-09-15 | 172.05 | 172.07 | 170.15 | 171.67 | 170.70 | 642,000 |
| 2026-09-14 | 171.83 | 173.20 | 170.64 | 172.02 | 171.04 | 496,300 |
| 2026-09-11 | 170.86 | 172.38 | 168.84 | 169.80 | 168.84 | 416,700 |
| 2026-09-10 | 170.56 | 171.52 | 168.54 | 169.59 | 168.63 | 382,300 |
| 2026-09-09 | 168.88 | 169.64 | 167.73 | 169.21 | 168.25 | 434,000 |
| 2026-09-08 | 167.82 | 170.16 | 167.45 | 169.14 | 168.18 | 424,300 |
| 2026-09-04 | 173.05 | 174.44 | 170.92 | 171.10 | 170.13 | 383,700 |
| 2026-09-03 | 172.85 | 175.08 | 172.84 | 174.72 | 173.73 | 417,500 |
| 2026-09-02 | 170.39 | 172.66 | 170.39 | 171.69 | 170.72 | 537,900 |
| 2026-09-01 | 171.09 | 172.10 | 170.10 | 170.39 | 169.42 | 566,900 |
| 2026-08-31 | 171.31 | 171.61 | 169.53 | 169.90 | 168.94 | 588,300 |
| 2026-08-28 | 173.53 | 173.99 | 171.26 | 171.97 | 171.00 | 350,100 |
| 2026-08-27 | 171.41 | 172.65 | 169.39 | 172.52 | 171.54 | 496,300 |
| 2026-08-26 | 171.92 | 173.18 | 171.59 | 172.38 | 171.40 | 376,300 |
| 2026-08-25 | 171.88 | 172.17 | 170.41 | 171.42 | 170.45 | 433,800 |
| 2026-08-24 | 168.94 | 171.83 | 168.93 | 171.21 | 170.24 | 414,800 |
| 2026-08-21 | 169.63 | 169.76 | 167.85 | 168.29 | 167.34 | 450,500 |
| 2026-08-20 | 167.68 | 169.05 | 166.73 | 168.19 | 167.24 | 426,500 |
| 2026-08-19 | 170.74 | 171.56 | 168.01 | 168.49 | 167.53 | 398,200 |
| 2026-08-18 | 173.40 | 173.97 | 171.25 | 171.35 | 170.38 | 425,600 |
| 2026-08-17 | 172.99 | 174.29 | 170.75 | 171.06 | 170.09 | 419,700 |
| 2026-08-14 | 172.57 | 173.76 | 172.08 | 173.17 | 172.19 | 282,100 |
| 2026-08-13 | 174.14 | 175.27 | 172.01 | 172.67 | 171.69 | 345,500 |
| 2026-08-12 | 172.87 | 173.78 | 170.74 | 172.47 | 171.49 | 483,500 |
| 2026-08-11 | 172.40 | 174.12 | 170.00 | 173.21 | 172.23 | 444,500 |
| 2026-08-10 | 175.52 | 177.24 | 173.25 | 173.86 | 172.87 | 477,800 |
| 2026-08-07 | 178.71 | 178.71 | 176.38 | 176.86 | 175.86 | 366,200 |
| 2026-08-06 | 179.69 | 179.69 | 177.00 | 179.04 | 178.03 | 547,900 |
| 2026-08-05 | 180.84 | 181.00 | 176.78 | 177.79 | 176.78 | 855,300 |
| 2026-08-04 | 175.54 | 179.68 | 174.61 | 179.42 | 178.40 | 525,700 |
| 2026-08-03 | 178.31 | 179.55 | 176.45 | 178.03 | 177.02 | 744,600 |
| 2026-07-31 | 173.62 | 177.95 | 172.87 | 177.68 | 176.67 | 944,400 |
| 2026-07-30 | 179.92 | 179.92 | 173.90 | 174.73 | 173.74 | 962,400 |
| 2026-07-29 | 180.65 | 181.45 | 178.46 | 181.33 | 180.30 | 918,400 |
| 2026-07-28 | 176.46 | 186.19 | 174.20 | 182.63 | 181.59 | 1,454,100 |
| 2026-07-27 | 183.33 | 186.33 | 183.22 | 184.23 | 183.19 | 958,400 |
| 2026-07-24 | 179.84 | 183.28 | 179.64 | 182.81 | 181.77 | 742,100 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-04-04 | 105:100 |
| 2004-04-28 | 105:100 |
| 1998-05-18 | 3:1 |
| 1996-03-13 | 105:100 |
| 1995-03-13 | 105:100 |
| 1992-05-18 | 3:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.9400 USD |
| 2026-06-23 | 0.9400 USD |
| 2026-03-24 | 0.9400 USD |
| 2025-12-22 | 0.8700 USD |
| 2025-09-22 | 0.8700 USD |
| 2025-06-23 | 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.