Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	103.77	104.02	102.89	103.17	95.936	489,400
2023-12-04	102.48	103.88	102.46	103.77	96.494	596,400
2023-12-01	102.58	103.43	102.19	102.65	95.452	473,900
2023-11-30	100.92	102.87	100.60	102.79	95.582	713,900
2023-11-29	100.84	101.16	99.920	100.66	93.602	582,400
2023-11-28	102.18	102.51	100.64	100.69	93.630	685,200
2023-11-27	102.45	102.55	101.34	102.50	95.313	334,900
2023-11-24	102.25	102.69	101.88	102.68	95.480	178,300
2023-11-22	101.74	102.19	101.03	102.04	94.885	280,100
2023-11-21	100.94	101.91	100.94	101.57	94.448	418,100
2023-11-20	100.95	101.05	99.610	100.78	93.713	592,500
2023-11-17	101.42	101.70	100.44	100.89	93.816	614,000
2023-11-16	101.60	102.21	100.99	101.08	93.992	519,400
2023-11-15	102.29	103.13	101.27	101.38	94.271	512,000
2023-11-14	100.17	102.69	99.840	102.20	95.034	625,400
2023-11-13	99.550	100.00	99.010	99.180	92.226	464,500
2023-11-10	99.430	99.900	98.650	99.730	92.737	482,200
2023-11-09	100.03	100.36	98.990	99.090	92.142	419,600
2023-11-08	101.07	101.07	99.630	99.840	92.839	265,300
2023-11-07	100.11	100.87	99.660	100.63	93.574	477,700
2023-11-06	100.88	101.22	99.720	100.11	93.090	454,600
2023-11-03	101.23	102.10	100.82	100.88	93.806	672,800
2023-11-02	102.44	103.88	99.690	99.890	92.886	770,900
2023-11-01	100.40	102.14	99.620	101.93	94.783	727,500
2023-10-31	100.39	100.60	98.970	99.670	92.681	1,523,200
2023-10-30	98.500	100.87	97.720	100.30	93.267	1,153,700
2023-10-27	97.550	102.53	96.860	97.580	90.738	1,453,500
2023-10-26	98.650	100.05	98.000	99.680	92.691	1,207,700
2023-10-25	99.270	101.33	98.100	98.390	91.491	1,481,300
2023-10-24	98.650	99.930	98.650	99.820	92.821	466,000
2023-10-23	98.480	98.770	97.490	98.200	91.314	584,700
2023-10-20	101.13	101.45	98.570	98.630	91.714	739,500
2023-10-19	102.73	102.73	100.61	100.92	93.844	677,500
2023-10-18	103.91	103.91	102.35	102.54	95.350	632,900
2023-10-17	102.82	104.83	102.72	104.05	96.754	677,900
2023-10-16	102.83	103.83	102.42	103.10	95.871	659,300
2023-10-13	102.31	103.15	101.33	101.80	94.662	552,800
2023-10-12	102.81	102.81	100.69	101.35	94.243	525,700
2023-10-11	101.53	102.64	101.53	102.27	95.099	568,900
2023-10-10	102.45	103.26	101.29	101.39	94.281	749,600
2023-10-09	100.51	102.31	100.01	102.30	95.127	690,300
2023-10-06	100.74	101.16	100.04	100.26	93.230	953,000
2023-10-05	100.68	101.93	100.67	101.34	94.234	672,300
2023-10-04	99.980	101.10	98.460	100.88	93.806	690,100
2023-10-03	99.940	100.56	99.060	99.780	92.784	548,800
2023-10-02	101.84	101.84	99.570	100.06	93.044	754,900
2023-09-29	103.71	104.25	101.95	102.29	95.118	622,400
2023-09-28	104.80	105.46	103.42	103.70	96.429	634,100
2023-09-27	105.48	105.48	104.10	104.70	97.359	499,900
2023-09-26	106.45	107.16	104.20	105.20	97.823	1,237,100
2023-09-25	106.90	107.01	106.25	106.64	99.162	499,400
2023-09-22	107.25	107.69	106.81	107.01	99.507	566,100
2023-09-21	109.50	109.50	107.03	107.44	99.906	660,400
2023-09-20	109.53	110.57	109.22	109.52	101.84	672,700
2023-09-19	108.51	109.36	108.36	109.06	101.41	551,000
2023-09-18	107.20	108.90	106.28	108.44	100.84	608,100
2023-09-15	107.67	107.82	106.65	107.19	99.674	1,120,300
2023-09-14	107.02	108.52	106.66	108.44	100.14	667,200
2023-09-13	107.74	107.74	106.08	106.43	98.283	435,800
2023-09-12	106.18	107.87	105.99	107.19	98.985	748,100

← NewerPage 13 of 21 · 1,256 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.