Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	103.02	104.00	102.72	102.92	94.328	477,400
2023-06-12	101.89	103.45	101.34	103.05	94.448	547,500
2023-06-09	101.42	102.70	101.06	101.93	93.421	462,200
2023-06-08	102.39	102.65	101.16	101.68	93.192	674,200
2023-06-07	101.40	103.06	100.56	102.82	94.237	546,700
2023-06-06	100.57	101.29	100.25	101.16	92.715	429,000
2023-06-05	100.42	101.10	99.540	100.57	92.175	542,000
2023-06-02	97.900	100.88	97.400	100.58	92.184	654,900
2023-06-01	96.510	97.310	95.490	97.150	89.040	593,800
2023-05-31	98.740	99.070	96.360	96.500	88.444	1,299,300
2023-05-30	97.960	99.020	97.130	98.880	90.626	519,900
2023-05-26	98.260	99.150	97.580	98.320	90.112	351,300
2023-05-25	99.800	100.09	98.110	98.490	90.268	427,500
2023-05-24	102.26	102.36	100.14	100.43	92.046	412,900
2023-05-23	104.35	104.62	102.34	102.71	94.136	355,000
2023-05-22	105.07	105.21	103.43	104.43	95.712	348,400
2023-05-19	106.54	106.83	104.67	104.96	96.198	574,900
2023-05-18	103.40	105.81	102.76	105.73	96.904	578,600
2023-05-17	102.46	103.23	101.88	102.69	94.118	373,200
2023-05-16	103.62	104.01	101.76	101.82	93.320	322,100
2023-05-15	104.05	104.17	103.31	104.01	95.327	374,000
2023-05-12	104.54	104.69	102.40	103.57	94.924	334,100
2023-05-11	104.16	104.16	103.23	103.95	95.272	549,400
2023-05-10	105.93	106.37	103.90	104.50	95.777	321,600
2023-05-09	105.43	106.27	104.90	105.52	96.711	322,500
2023-05-08	105.71	106.51	105.17	106.00	97.151	438,800
2023-05-05	104.93	105.97	104.50	105.24	96.455	593,300
2023-05-04	103.75	104.94	102.17	104.01	95.327	539,900
2023-05-03	103.94	106.00	103.66	104.44	95.722	618,500
2023-05-02	104.65	104.86	102.05	103.64	94.988	652,300
2023-05-01	105.95	106.82	105.01	105.33	96.537	613,300
2023-04-28	106.78	106.81	103.34	106.44	97.555	1,086,500
2023-04-27	101.98	103.64	101.79	103.61	94.961	652,400
2023-04-26	102.78	103.72	101.35	101.80	93.302	735,300
2023-04-25	104.94	105.21	103.41	103.55	94.906	510,500
2023-04-24	106.26	106.76	104.99	105.56	96.748	309,400
2023-04-21	106.50	106.50	104.80	105.78	96.950	431,500
2023-04-20	108.02	108.69	106.38	106.92	97.994	553,500
2023-04-19	107.42	108.87	107.38	108.32	99.278	421,800
2023-04-18	107.67	108.06	107.02	107.84	98.838	635,800
2023-04-17	106.52	107.56	105.20	107.52	98.544	924,200
2023-04-14	111.40	111.46	106.11	106.74	97.830	762,700
2023-04-13	109.95	110.79	108.88	110.55	101.32	465,100
2023-04-12	111.14	111.90	110.13	110.43	101.21	335,800
2023-04-11	111.55	112.32	110.87	110.99	101.72	341,000
2023-04-10	111.49	111.98	110.67	111.31	102.02	373,100
2023-04-06	111.28	111.96	110.15	111.85	102.51	575,800
2023-04-05	110.00	111.54	109.62	111.28	101.99	629,800
2023-04-04	112.49	112.49	109.70	110.85	101.60	385,700
2023-04-03	112.09	113.24	111.99	112.43	103.04	812,000
2023-03-31	111.35	112.24	110.97	112.08	102.72	636,500
2023-03-30	111.21	111.67	109.73	110.36	101.15	395,300
2023-03-29	109.29	110.94	108.82	110.73	101.49	509,900
2023-03-28	107.69	108.55	107.37	108.03	99.012	428,600
2023-03-27	108.24	109.17	107.44	108.39	99.342	621,100
2023-03-24	104.37	106.63	104.04	106.60	97.701	574,500
2023-03-23	107.62	108.06	105.06	105.98	97.133	475,800
2023-03-22	111.08	111.46	107.68	107.73	98.737	573,400
2023-03-21	113.00	113.03	110.42	111.27	101.98	705,200
2023-03-20	106.00	110.86	105.56	110.41	101.19	1,135,700

← NewerPage 15 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.