Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	101.46	102.96	101.33	102.31	93.115	481,100
2022-12-19	102.44	103.03	100.15	100.94	91.868	603,800
2022-12-16	102.50	103.09	100.94	102.22	93.033	2,362,900
2022-12-15	103.90	104.78	103.42	103.66	94.344	496,600
2022-12-14	107.67	109.23	105.66	106.41	96.219	615,500
2022-12-13	109.23	110.01	107.34	107.59	97.286	648,500
2022-12-12	106.11	107.41	104.89	107.37	97.087	525,400
2022-12-09	106.25	106.89	104.69	105.91	95.767	463,100
2022-12-08	104.99	106.27	104.61	106.21	96.038	464,700
2022-12-07	106.56	107.19	104.67	104.80	94.763	519,300
2022-12-06	107.80	107.88	105.80	106.94	96.698	466,600
2022-12-05	109.84	110.61	106.91	107.87	97.539	370,000
2022-12-02	109.75	110.77	109.71	110.41	99.836	360,800
2022-12-01	111.84	112.14	109.82	111.12	100.48	594,600
2022-11-30	107.26	111.06	105.61	110.96	100.33	955,900
2022-11-29	107.06	109.00	107.02	108.13	97.774	401,700
2022-11-28	109.23	109.46	107.27	107.39	97.105	444,700
2022-11-25	109.24	109.94	108.91	109.83	99.311	173,200
2022-11-23	107.94	108.83	107.41	108.80	98.380	364,900
2022-11-22	107.51	108.32	106.71	108.04	97.693	383,400
2022-11-21	106.59	107.46	105.97	106.83	96.598	535,700
2022-11-18	106.78	107.62	105.63	106.86	96.626	401,800
2022-11-17	104.79	105.80	104.29	105.64	95.522	322,800
2022-11-16	106.58	106.97	105.47	105.86	95.721	581,500
2022-11-15	109.63	109.73	105.98	106.39	96.201	547,300
2022-11-14	110.12	111.77	108.88	108.93	98.497	977,600
2022-11-11	108.00	110.50	106.99	110.09	99.546	1,042,300
2022-11-10	104.39	107.70	103.62	107.55	97.250	989,600
2022-11-09	102.54	103.15	101.28	101.49	91.770	408,400
2022-11-08	102.04	103.29	101.50	103.15	93.271	682,300
2022-11-07	99.900	102.43	99.370	102.43	92.620	667,200
2022-11-04	97.440	99.870	97.430	99.790	90.233	514,900
2022-11-03	97.890	98.710	96.630	97.000	87.710	630,600
2022-11-02	98.670	101.19	97.960	99.050	89.564	914,400
2022-11-01	103.47	103.61	98.400	99.220	89.717	1,103,700
2022-10-31	101.83	103.45	101.08	103.32	93.425	1,907,300
2022-10-28	99.400	102.61	99.210	102.49	92.674	635,900
2022-10-27	99.230	100.72	98.700	98.810	89.347	673,800
2022-10-26	99.740	100.37	97.750	98.100	88.705	1,030,800
2022-10-25	98.880	99.030	96.710	98.950	89.473	791,900
2022-10-24	100.59	101.41	98.910	99.660	90.115	1,046,000
2022-10-21	97.890	100.15	97.140	99.240	89.735	3,051,400
2022-10-20	100.04	100.04	97.250	97.750	88.388	825,100
2022-10-19	101.30	102.59	100.12	101.04	91.363	626,700
2022-10-18	101.78	102.51	100.67	101.59	91.860	756,300
2022-10-17	100.75	100.90	99.110	100.29	90.685	762,700
2022-10-14	101.44	102.49	98.900	99.050	89.564	839,100
2022-10-13	96.020	101.79	95.310	101.40	91.689	812,100
2022-10-12	96.570	98.480	96.110	97.100	87.800	876,800
2022-10-11	95.370	98.610	95.020	96.560	87.312	739,600
2022-10-10	94.530	96.020	94.490	95.750	86.580	409,500
2022-10-07	95.110	95.130	93.650	93.940	84.943	884,700
2022-10-06	95.900	96.350	95.120	95.570	86.417	862,000
2022-10-05	95.090	97.320	95.090	96.640	87.384	608,200
2022-10-04	93.670	96.360	93.670	96.190	86.978	681,700
2022-10-03	90.640	93.630	89.620	93.260	84.328	1,023,000
2022-09-30	91.990	92.420	89.360	89.570	80.992	918,000
2022-09-29	92.060	92.220	91.260	91.850	83.053	669,700
2022-09-28	91.150	92.950	90.530	92.480	83.623	621,700
2022-09-27	90.530	91.030	89.340	90.740	82.049	685,000

← NewerPage 17 of 79 · 4,730 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.