Cincinnati Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 130.98 | 132.05 | 130.33 | 131.97 | 125.35 | 353,000 |
| 2024-08-21 | 131.60 | 132.00 | 130.23 | 131.04 | 124.47 | 236,700 |
| 2024-08-20 | 131.32 | 131.50 | 130.44 | 130.66 | 124.11 | 258,600 |
| 2024-08-19 | 131.14 | 131.98 | 131.13 | 131.32 | 124.74 | 216,800 |
| 2024-08-16 | 129.08 | 131.27 | 129.02 | 131.12 | 124.55 | 515,000 |
| 2024-08-15 | 130.77 | 131.21 | 129.31 | 129.87 | 123.36 | 433,400 |
| 2024-08-14 | 128.39 | 130.67 | 127.66 | 130.07 | 123.55 | 553,900 |
| 2024-08-13 | 127.77 | 128.60 | 126.65 | 128.47 | 122.03 | 412,000 |
| 2024-08-12 | 128.04 | 128.54 | 126.80 | 126.86 | 120.50 | 275,400 |
| 2024-08-09 | 127.23 | 128.27 | 126.45 | 128.18 | 121.75 | 296,700 |
| 2024-08-08 | 126.61 | 127.69 | 126.55 | 127.36 | 120.98 | 367,400 |
| 2024-08-07 | 127.10 | 128.41 | 125.87 | 126.27 | 119.94 | 651,000 |
| 2024-08-06 | 126.09 | 129.06 | 126.09 | 126.78 | 120.42 | 606,600 |
| 2024-08-05 | 129.14 | 129.14 | 125.02 | 125.82 | 119.51 | 892,400 |
| 2024-08-02 | 129.08 | 130.67 | 126.64 | 130.35 | 123.82 | 1,138,400 |
| 2024-08-01 | 131.25 | 132.69 | 127.13 | 129.94 | 123.43 | 1,713,600 |
| 2024-07-31 | 129.78 | 131.08 | 129.19 | 130.62 | 124.07 | 1,438,500 |
| 2024-07-30 | 127.45 | 130.57 | 127.27 | 130.18 | 123.65 | 1,073,600 |
| 2024-07-29 | 124.59 | 126.62 | 124.59 | 126.45 | 120.11 | 651,000 |
| 2024-07-26 | 116.00 | 125.77 | 115.43 | 123.96 | 117.75 | 889,500 |
| 2024-07-25 | 120.75 | 122.73 | 120.02 | 120.30 | 114.27 | 780,700 |
| 2024-07-24 | 121.95 | 121.95 | 119.79 | 120.03 | 114.01 | 754,900 |
| 2024-07-23 | 120.39 | 121.41 | 119.72 | 121.20 | 115.12 | 696,400 |
| 2024-07-22 | 121.85 | 122.00 | 120.18 | 120.39 | 114.35 | 625,700 |
| 2024-07-19 | 126.32 | 126.46 | 120.34 | 121.03 | 114.96 | 989,300 |
| 2024-07-18 | 126.59 | 128.23 | 125.79 | 126.01 | 119.69 | 571,800 |
| 2024-07-17 | 125.94 | 128.17 | 125.94 | 127.17 | 120.79 | 816,200 |
| 2024-07-16 | 123.71 | 125.96 | 123.57 | 125.13 | 118.86 | 626,300 |
| 2024-07-15 | 122.74 | 124.28 | 122.53 | 123.26 | 117.08 | 730,000 |
| 2024-07-12 | 122.22 | 123.54 | 121.65 | 122.34 | 116.21 | 662,600 |
| 2024-07-11 | 119.61 | 121.54 | 119.07 | 121.41 | 115.32 | 1,180,600 |
| 2024-07-10 | 117.22 | 119.16 | 117.21 | 119.10 | 113.13 | 701,200 |
| 2024-07-09 | 116.56 | 118.46 | 116.15 | 116.93 | 111.07 | 524,900 |
| 2024-07-08 | 116.47 | 117.65 | 116.45 | 116.68 | 110.83 | 390,700 |
| 2024-07-05 | 116.34 | 116.46 | 114.75 | 115.70 | 109.90 | 1,034,800 |
| 2024-07-03 | 118.54 | 119.14 | 116.69 | 116.72 | 110.87 | 485,600 |
| 2024-07-02 | 118.12 | 119.49 | 118.12 | 118.85 | 112.89 | 879,500 |
| 2024-07-01 | 118.99 | 119.74 | 118.37 | 119.19 | 113.21 | 736,200 |
| 2024-06-28 | 118.18 | 119.28 | 117.02 | 118.10 | 112.18 | 1,867,600 |
| 2024-06-27 | 115.38 | 116.73 | 114.41 | 116.68 | 110.83 | 427,200 |
| 2024-06-26 | 115.45 | 115.45 | 113.70 | 114.94 | 109.18 | 666,300 |
| 2024-06-25 | 116.90 | 117.54 | 115.37 | 115.82 | 110.01 | 415,600 |
| 2024-06-24 | 115.20 | 117.10 | 114.84 | 116.61 | 110.76 | 547,700 |
| 2024-06-21 | 115.61 | 115.61 | 114.19 | 115.21 | 109.43 | 1,199,800 |
| 2024-06-20 | 114.22 | 116.13 | 114.20 | 115.40 | 109.61 | 1,063,600 |
| 2024-06-18 | 113.02 | 114.39 | 112.78 | 113.67 | 107.97 | 525,000 |
| 2024-06-17 | 112.27 | 113.98 | 112.27 | 113.81 | 107.34 | 444,500 |
| 2024-06-14 | 112.69 | 113.23 | 111.92 | 112.27 | 105.88 | 670,800 |
| 2024-06-13 | 113.39 | 113.88 | 112.20 | 113.66 | 107.19 | 521,200 |
| 2024-06-12 | 114.00 | 114.47 | 113.10 | 113.69 | 107.22 | 530,800 |
| 2024-06-11 | 114.65 | 115.74 | 113.16 | 113.90 | 107.42 | 689,400 |
| 2024-06-10 | 115.43 | 115.43 | 114.49 | 115.26 | 108.70 | 410,700 |
| 2024-06-07 | 115.27 | 116.73 | 114.91 | 115.97 | 109.37 | 327,800 |
| 2024-06-06 | 114.57 | 115.47 | 114.23 | 114.91 | 108.37 | 361,100 |
| 2024-06-05 | 115.03 | 115.28 | 113.36 | 114.62 | 108.10 | 425,600 |
| 2024-06-04 | 115.95 | 116.12 | 114.36 | 114.84 | 108.31 | 703,200 |
| 2024-06-03 | 117.32 | 117.70 | 115.45 | 116.35 | 109.73 | 405,400 |
| 2024-05-31 | 116.10 | 117.65 | 115.94 | 117.58 | 110.89 | 944,900 |
| 2024-05-30 | 114.47 | 116.72 | 114.36 | 116.20 | 109.59 | 735,000 |
| 2024-05-29 | 115.43 | 115.65 | 114.43 | 114.66 | 108.14 | 537,000 |
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.