Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	104.76	105.65	104.43	105.00	96.962	567,100
2023-09-07	104.55	105.17	104.34	104.76	96.741	505,400
2023-09-06	105.16	105.68	104.31	104.52	96.519	521,000
2023-09-05	106.34	106.56	104.89	105.06	97.018	524,600
2023-09-01	106.66	106.96	106.14	106.48	98.329	468,800
2023-08-31	106.32	106.75	105.48	105.79	97.692	642,300
2023-08-30	105.00	106.46	105.00	106.19	98.061	631,400
2023-08-29	104.67	104.89	104.21	104.86	96.833	510,200
2023-08-28	104.22	105.09	103.87	104.42	96.427	366,100
2023-08-25	104.10	104.94	103.60	104.22	96.242	399,600
2023-08-24	104.35	105.71	104.02	104.02	96.057	466,400
2023-08-23	103.46	104.60	103.46	104.35	96.362	531,500
2023-08-22	103.87	104.38	103.02	103.22	95.318	546,800
2023-08-21	103.90	104.11	103.05	103.82	95.873	505,000
2023-08-18	104.35	105.05	103.67	103.87	95.919	554,300
2023-08-17	106.30	106.43	104.87	105.13	97.082	503,600
2023-08-16	105.35	106.85	105.35	105.67	97.581	394,100
2023-08-15	105.97	106.40	105.18	105.63	97.544	497,600
2023-08-14	107.73	107.77	106.48	106.86	98.680	530,500
2023-08-11	107.17	108.31	107.08	107.56	99.326	556,800
2023-08-10	109.02	109.77	107.25	107.54	99.308	583,600
2023-08-09	108.48	109.37	107.95	108.61	100.30	832,400
2023-08-08	108.43	108.98	107.75	108.48	100.18	844,200
2023-08-07	110.18	110.68	109.42	109.72	101.32	555,600
2023-08-04	109.39	110.41	108.83	109.00	100.66	554,800
2023-08-03	108.73	109.85	107.69	109.39	101.02	699,000
2023-08-02	108.05	110.48	107.71	109.39	101.02	809,800
2023-08-01	107.57	108.76	107.21	108.41	100.11	1,027,200
2023-07-31	109.92	110.36	106.70	107.58	99.345	2,007,000
2023-07-28	107.92	111.73	106.25	109.65	101.26	1,636,400
2023-07-27	103.74	104.43	102.28	102.62	94.764	848,000
2023-07-26	102.11	104.15	101.99	103.62	95.688	756,000
2023-07-25	102.89	103.24	101.65	101.70	93.915	524,400
2023-07-24	102.75	103.88	102.30	102.74	94.875	572,100
2023-07-21	103.06	103.26	102.08	102.56	94.709	678,600
2023-07-20	100.73	102.71	100.73	102.56	94.709	813,700
2023-07-19	99.540	100.54	99.520	99.990	92.336	569,200
2023-07-18	98.110	99.950	97.820	99.730	92.096	627,300
2023-07-17	97.960	99.500	97.960	98.360	90.830	495,900
2023-07-14	100.03	100.03	97.700	97.890	90.396	599,500
2023-07-13	99.110	100.22	98.870	99.680	92.049	536,600
2023-07-12	100.72	101.59	99.710	99.820	92.179	710,700
2023-07-11	98.310	99.810	97.940	99.600	91.976	763,400
2023-07-10	97.890	99.240	97.180	97.400	89.944	642,200
2023-07-07	97.240	99.450	97.240	98.170	90.655	845,900
2023-07-06	96.480	97.330	95.810	97.240	89.796	805,900
2023-07-05	97.620	97.620	95.960	96.990	89.565	388,400
2023-07-03	96.580	98.690	96.230	98.320	90.794	377,200
2023-06-30	97.130	97.860	96.720	97.320	89.870	659,500
2023-06-29	95.730	96.950	95.400	96.640	89.242	589,200
2023-06-28	97.100	97.350	95.010	95.550	88.236	532,800
2023-06-27	96.800	98.340	96.800	97.180	89.741	719,200
2023-06-26	95.800	96.950	95.360	96.730	89.325	828,000
2023-06-23	96.870	97.580	95.350	95.710	88.383	1,286,500
2023-06-22	98.420	98.720	96.910	97.430	89.972	788,500
2023-06-21	98.800	98.800	97.730	97.990	90.489	524,600
2023-06-20	100.30	100.50	98.110	98.930	91.357	763,400
2023-06-16	100.99	101.82	100.39	100.90	93.176	2,513,000
2023-06-15	99.280	100.93	98.970	100.40	92.714	535,900
2023-06-14	102.94	103.26	99.670	99.970	91.625	667,500

← NewerPage 14 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.