Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	109.65	109.77	102.87	104.91	96.152	7,773,400
2023-03-16	105.84	111.01	104.66	110.87	101.61	1,302,200
2023-03-15	107.57	108.10	105.05	107.51	97.848	1,725,400
2023-03-14	111.61	112.80	109.48	111.12	101.13	1,405,300
2023-03-13	110.20	111.04	107.74	108.76	98.986	1,575,000
2023-03-10	114.14	115.19	112.14	112.57	102.45	960,800
2023-03-09	117.14	118.06	114.31	114.91	104.58	657,000
2023-03-08	118.47	118.81	116.26	117.00	106.48	648,400
2023-03-07	120.76	121.92	117.33	117.84	107.25	562,400
2023-03-06	121.50	122.02	120.14	120.93	110.06	630,100
2023-03-03	119.66	121.13	119.28	121.06	110.18	501,400
2023-03-02	119.60	121.41	118.45	119.55	108.81	412,400
2023-03-01	119.91	121.20	118.77	119.92	109.14	647,500
2023-02-28	121.15	121.82	120.58	120.70	109.85	938,300
2023-02-27	121.88	123.81	120.63	120.98	110.11	520,100
2023-02-24	121.81	121.93	120.50	121.45	110.54	517,600
2023-02-23	124.73	125.49	122.43	122.97	111.92	440,000
2023-02-22	124.66	125.72	124.04	124.71	113.50	534,500
2023-02-21	126.64	126.94	124.21	124.86	113.64	573,700
2023-02-17	125.39	127.47	125.23	127.03	115.61	498,200
2023-02-16	125.13	127.05	125.13	125.89	114.58	484,800
2023-02-15	125.34	126.83	124.67	126.72	115.33	423,200
2023-02-14	127.14	127.77	125.45	125.78	114.48	509,300
2023-02-13	125.36	127.19	124.16	127.11	115.69	496,000
2023-02-10	125.67	126.49	123.25	125.17	113.92	635,000
2023-02-09	128.70	130.66	126.15	126.25	114.90	1,123,000
2023-02-08	127.99	129.41	126.81	127.69	116.21	1,021,000
2023-02-07	116.56	128.19	115.45	127.62	116.15	1,424,700
2023-02-06	114.56	115.47	113.24	115.28	104.92	616,100
2023-02-03	114.90	116.46	114.67	115.11	104.76	682,900
2023-02-02	114.06	115.69	113.00	115.41	105.04	679,500
2023-02-01	112.85	114.85	111.90	114.31	104.04	697,200
2023-01-31	111.66	113.44	110.27	113.15	102.98	1,313,200
2023-01-30	106.25	113.57	105.78	111.52	101.50	1,347,100
2023-01-27	105.39	105.99	104.41	105.44	95.964	392,700
2023-01-26	105.36	105.91	104.75	105.79	96.282	391,500
2023-01-25	104.27	105.49	103.42	105.17	95.718	379,700
2023-01-24	105.32	106.25	105.09	105.50	96.018	340,900
2023-01-23	103.35	105.73	101.98	105.19	95.736	416,700
2023-01-20	101.15	102.95	98.830	102.73	93.497	570,500
2023-01-19	103.58	104.22	101.05	101.15	92.059	678,100
2023-01-18	106.19	107.01	104.33	104.40	95.017	355,400
2023-01-17	108.75	109.04	105.12	106.19	96.646	573,700
2023-01-13	107.09	109.11	106.83	108.75	98.976	317,300
2023-01-12	109.88	110.31	107.72	107.93	98.230	475,500
2023-01-11	110.14	111.28	109.35	109.89	100.01	457,500
2023-01-10	108.35	111.10	108.26	110.51	100.58	456,800
2023-01-09	109.74	109.85	108.43	108.69	98.922	621,900
2023-01-06	107.88	110.22	107.21	109.74	99.877	476,400
2023-01-05	106.25	106.91	105.32	106.67	97.083	575,900
2023-01-04	104.81	106.57	104.81	106.35	96.792	440,500
2023-01-03	102.40	104.66	102.40	104.01	94.662	526,500
2022-12-30	103.08	103.86	101.48	102.39	93.188	394,800
2022-12-29	103.19	104.68	102.90	104.16	94.799	383,400
2022-12-28	104.81	104.99	102.69	102.71	93.479	284,400
2022-12-27	104.67	105.34	103.85	104.44	95.054	246,400
2022-12-23	103.72	104.52	103.11	104.46	95.072	216,500
2022-12-22	104.07	104.37	102.24	103.75	94.426	321,900
2022-12-21	102.80	104.68	102.76	104.55	95.154	404,300
2022-12-20	101.46	102.96	101.33	102.31	93.115	481,100

← NewerPage 16 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.