Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	114.00	114.16	113.13	113.54	106.36	541,000
2024-02-29	114.47	114.47	112.25	114.00	106.79	1,266,500
2024-02-28	113.30	114.10	112.73	113.70	106.51	861,300
2024-02-27	112.22	113.39	111.66	113.32	106.15	485,400
2024-02-26	112.15	112.87	111.27	112.24	105.14	482,500
2024-02-23	112.64	113.17	112.32	112.81	105.67	741,800
2024-02-22	111.33	112.32	110.79	112.11	105.02	624,000
2024-02-21	111.49	111.61	110.58	111.25	104.21	898,100
2024-02-20	111.61	112.34	110.81	110.94	103.92	448,400
2024-02-16	112.37	113.35	111.38	111.86	104.78	685,300
2024-02-15	111.06	112.85	110.90	112.41	105.30	711,100
2024-02-14	110.12	111.55	109.98	110.94	103.92	665,500
2024-02-13	110.53	111.23	107.75	109.62	102.69	798,000
2024-02-12	109.33	111.25	109.33	110.53	103.54	787,700
2024-02-09	107.65	109.48	107.12	108.89	102.00	647,200
2024-02-08	107.05	108.01	105.75	107.60	100.79	939,700
2024-02-07	107.97	108.99	104.78	107.03	100.26	1,701,500
2024-02-06	111.80	112.84	111.80	112.10	105.01	786,800
2024-02-05	111.46	112.30	111.00	111.77	104.70	660,600
2024-02-02	110.96	112.92	110.93	112.22	105.12	780,700
2024-02-01	110.09	110.88	108.57	110.57	103.57	761,500
2024-01-31	112.33	112.91	110.60	110.80	103.79	1,547,100
2024-01-30	111.68	112.29	110.99	112.03	104.94	509,700
2024-01-29	110.45	112.03	110.01	111.93	104.85	705,000
2024-01-26	112.62	112.62	111.79	112.21	105.11	414,600
2024-01-25	113.72	113.83	111.27	112.30	105.20	619,100
2024-01-24	112.07	113.21	111.77	112.95	105.80	604,100
2024-01-23	112.10	112.49	111.27	111.75	104.68	1,032,700
2024-01-22	111.75	112.27	111.21	111.95	104.87	508,900
2024-01-19	109.74	111.96	109.73	111.29	104.25	858,300
2024-01-18	106.71	108.35	106.40	108.27	101.42	464,100
2024-01-17	107.05	108.57	107.01	107.30	100.51	455,200
2024-01-16	107.37	108.13	106.61	107.29	100.50	616,000
2024-01-12	108.87	109.29	106.62	107.37	100.58	914,200
2024-01-11	107.51	108.36	107.16	108.27	101.42	656,800
2024-01-10	106.40	107.49	105.99	107.42	100.62	505,800
2024-01-09	107.03	107.23	105.27	106.51	99.772	438,200
2024-01-08	107.50	107.74	106.25	107.49	100.69	643,400
2024-01-05	106.89	108.07	106.73	107.36	100.57	475,600
2024-01-04	105.93	107.35	105.93	106.60	99.856	712,500
2024-01-03	106.04	106.80	105.09	105.24	98.582	624,800
2024-01-02	103.39	105.96	103.26	105.88	99.182	899,900
2023-12-29	103.30	103.67	102.92	103.46	96.915	656,700
2023-12-28	102.88	103.69	102.88	103.39	96.849	268,600
2023-12-27	102.35	103.01	101.80	102.75	96.250	370,300
2023-12-26	101.86	102.86	101.41	102.55	96.062	297,500
2023-12-22	102.34	102.65	101.48	101.85	95.407	344,700
2023-12-21	101.11	102.26	100.31	101.85	95.407	508,200
2023-12-20	102.20	102.67	100.97	100.98	94.592	604,700
2023-12-19	101.98	103.08	101.71	102.33	95.856	881,300
2023-12-18	102.22	102.60	101.12	101.94	95.491	735,400
2023-12-15	104.75	105.21	101.64	102.48	95.294	1,798,200
2023-12-14	106.79	106.79	104.52	104.94	97.582	942,200
2023-12-13	104.80	106.09	103.89	105.98	98.549	924,500
2023-12-12	104.00	104.89	103.56	104.63	97.293	636,900
2023-12-11	103.37	104.35	103.21	103.91	96.624	1,488,200
2023-12-08	102.77	103.11	102.10	102.80	95.592	478,200
2023-12-07	101.87	102.69	101.38	102.61	95.415	657,600
2023-12-06	103.32	103.70	101.37	101.54	94.420	444,900
2023-12-05	103.77	104.02	102.89	103.17	95.936	489,400

← NewerPage 12 of 79 · 4,729 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.