Cincinnati Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 117.02 | 117.22 | 115.54 | 115.74 | 109.16 | 574,500 |
| 2024-05-24 | 117.49 | 117.96 | 116.99 | 117.68 | 110.98 | 529,800 |
| 2024-05-23 | 118.67 | 118.67 | 117.01 | 117.11 | 110.45 | 398,400 |
| 2024-05-22 | 118.66 | 119.61 | 118.47 | 118.82 | 112.06 | 546,000 |
| 2024-05-21 | 118.60 | 118.99 | 118.31 | 118.59 | 111.84 | 418,900 |
| 2024-05-20 | 120.10 | 120.21 | 117.36 | 117.95 | 111.24 | 625,200 |
| 2024-05-17 | 119.20 | 120.14 | 118.45 | 120.06 | 113.23 | 463,500 |
| 2024-05-16 | 117.92 | 118.94 | 117.54 | 118.52 | 111.78 | 578,000 |
| 2024-05-15 | 118.07 | 118.39 | 117.09 | 117.29 | 110.62 | 312,800 |
| 2024-05-14 | 118.55 | 119.04 | 117.82 | 118.21 | 111.48 | 330,800 |
| 2024-05-13 | 119.04 | 119.49 | 118.13 | 118.33 | 111.60 | 300,200 |
| 2024-05-10 | 118.31 | 119.19 | 118.13 | 118.87 | 112.11 | 331,300 |
| 2024-05-09 | 117.15 | 118.53 | 117.15 | 118.31 | 111.58 | 403,900 |
| 2024-05-08 | 117.34 | 117.83 | 117.10 | 117.44 | 110.76 | 399,300 |
| 2024-05-07 | 117.96 | 118.19 | 117.05 | 117.20 | 110.53 | 411,400 |
| 2024-05-06 | 117.66 | 118.07 | 117.05 | 117.38 | 110.70 | 378,700 |
| 2024-05-03 | 115.79 | 117.24 | 115.03 | 116.94 | 110.29 | 593,900 |
| 2024-05-02 | 118.33 | 118.45 | 115.32 | 116.16 | 109.55 | 883,000 |
| 2024-05-01 | 115.69 | 118.52 | 115.69 | 117.30 | 110.63 | 1,039,400 |
| 2024-04-30 | 113.04 | 116.04 | 113.04 | 115.69 | 109.11 | 1,289,800 |
| 2024-04-29 | 111.29 | 114.64 | 111.19 | 113.55 | 107.09 | 1,372,400 |
| 2024-04-26 | 118.26 | 118.26 | 109.93 | 110.88 | 104.57 | 2,184,600 |
| 2024-04-25 | 119.15 | 119.55 | 118.04 | 118.44 | 111.70 | 717,100 |
| 2024-04-24 | 119.83 | 120.57 | 119.47 | 119.92 | 113.10 | 601,900 |
| 2024-04-23 | 121.21 | 121.86 | 120.70 | 120.83 | 113.96 | 528,500 |
| 2024-04-22 | 120.90 | 121.85 | 119.76 | 120.96 | 114.08 | 484,500 |
| 2024-04-19 | 118.22 | 120.03 | 118.10 | 119.95 | 113.13 | 808,500 |
| 2024-04-18 | 116.70 | 117.90 | 116.37 | 117.52 | 110.83 | 808,200 |
| 2024-04-17 | 116.64 | 117.30 | 115.15 | 115.30 | 108.74 | 876,000 |
| 2024-04-16 | 116.65 | 117.85 | 116.33 | 117.07 | 110.41 | 529,900 |
| 2024-04-15 | 119.99 | 120.00 | 116.55 | 116.80 | 110.15 | 830,200 |
| 2024-04-12 | 119.10 | 120.11 | 118.42 | 118.62 | 111.87 | 464,600 |
| 2024-04-11 | 121.29 | 121.29 | 119.10 | 119.17 | 112.39 | 527,300 |
| 2024-04-10 | 119.88 | 121.30 | 119.66 | 120.84 | 113.97 | 573,700 |
| 2024-04-09 | 122.50 | 122.79 | 119.54 | 119.88 | 113.06 | 394,500 |
| 2024-04-08 | 121.74 | 122.51 | 121.01 | 121.90 | 114.96 | 517,900 |
| 2024-04-05 | 120.96 | 121.66 | 120.47 | 121.52 | 114.61 | 424,000 |
| 2024-04-04 | 122.10 | 122.34 | 119.88 | 120.28 | 113.44 | 420,000 |
| 2024-04-03 | 121.23 | 122.31 | 120.03 | 121.29 | 114.39 | 486,100 |
| 2024-04-02 | 122.73 | 123.01 | 121.55 | 121.65 | 114.73 | 693,500 |
| 2024-04-01 | 123.96 | 123.96 | 122.07 | 122.17 | 115.22 | 663,200 |
| 2024-03-28 | 123.73 | 124.35 | 123.24 | 124.17 | 117.11 | 762,700 |
| 2024-03-27 | 120.87 | 123.37 | 120.87 | 123.29 | 116.28 | 807,400 |
| 2024-03-26 | 120.55 | 121.61 | 120.18 | 120.28 | 113.44 | 773,800 |
| 2024-03-25 | 118.50 | 121.19 | 118.50 | 120.76 | 113.89 | 971,400 |
| 2024-03-22 | 119.29 | 119.70 | 117.38 | 117.42 | 110.74 | 727,300 |
| 2024-03-21 | 118.60 | 119.20 | 118.05 | 118.84 | 112.08 | 492,200 |
| 2024-03-20 | 117.56 | 119.20 | 117.06 | 118.60 | 111.85 | 483,200 |
| 2024-03-19 | 118.69 | 119.24 | 117.69 | 117.87 | 111.16 | 889,400 |
| 2024-03-18 | 119.09 | 119.42 | 117.71 | 118.22 | 111.49 | 958,100 |
| 2024-03-15 | 119.81 | 121.38 | 119.41 | 119.90 | 112.31 | 10,787,300 |
| 2024-03-14 | 119.03 | 119.93 | 117.75 | 119.81 | 112.23 | 1,093,400 |
| 2024-03-13 | 118.82 | 119.99 | 118.45 | 118.91 | 111.39 | 674,400 |
| 2024-03-12 | 117.17 | 118.65 | 117.10 | 118.34 | 110.85 | 877,500 |
| 2024-03-11 | 117.01 | 118.07 | 116.70 | 117.38 | 109.95 | 878,400 |
| 2024-03-08 | 117.25 | 118.76 | 117.10 | 117.29 | 109.87 | 765,500 |
| 2024-03-07 | 118.00 | 118.27 | 116.75 | 117.23 | 109.81 | 1,328,000 |
| 2024-03-06 | 117.93 | 119.38 | 116.02 | 117.79 | 110.34 | 2,247,900 |
| 2024-03-05 | 112.36 | 113.05 | 111.50 | 111.96 | 104.88 | 593,900 |
| 2024-03-04 | 113.25 | 113.78 | 112.26 | 112.42 | 105.31 | 847,300 |
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.