Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	91.370	91.940	88.660	90.260	81.615	629,400
2022-09-23	92.590	93.010	91.170	92.000	83.189	812,800
2022-09-22	94.860	95.010	92.760	92.990	84.084	899,700
2022-09-21	97.550	97.950	94.480	94.500	85.449	443,900
2022-09-20	98.670	98.670	95.740	97.030	87.737	840,700
2022-09-19	96.650	99.280	96.580	99.160	89.663	723,800
2022-09-16	99.990	99.990	97.350	97.410	88.081	3,941,700
2022-09-15	99.510	101.43	99.260	99.800	90.242	779,900
2022-09-14	99.890	100.47	98.730	100.20	89.980	758,500
2022-09-13	101.30	101.88	99.200	99.380	89.243	822,200
2022-09-12	101.17	102.84	101.17	102.62	92.153	832,900
2022-09-09	100.32	101.17	99.940	100.69	90.420	726,100
2022-09-08	98.350	100.09	98.230	99.680	89.513	604,400
2022-09-07	97.300	99.130	97.270	99.030	88.929	483,200
2022-09-06	97.660	98.250	96.710	97.220	87.304	765,400
2022-09-02	98.110	99.350	96.450	96.820	86.944	531,900
2022-09-01	96.830	98.000	96.320	97.720	87.753	553,100
2022-08-31	98.750	99.090	96.840	96.960	87.070	801,600
2022-08-30	100.31	101.44	98.360	98.540	88.489	671,100
2022-08-29	100.34	101.31	99.700	100.22	89.998	485,000
2022-08-26	103.09	103.52	100.73	100.83	90.545	496,000
2022-08-25	101.49	102.96	100.73	102.92	92.422	345,400
2022-08-24	101.16	101.56	100.26	101.30	90.967	314,600
2022-08-23	101.56	102.20	100.94	101.16	90.842	392,300
2022-08-22	103.32	103.32	101.00	101.62	91.255	603,900
2022-08-19	105.30	105.51	103.82	103.88	93.284	631,700
2022-08-18	106.26	107.17	105.37	106.17	95.341	623,100
2022-08-17	104.09	106.81	103.83	106.45	95.592	700,900
2022-08-16	104.43	105.52	104.19	105.33	94.586	761,600
2022-08-15	103.11	105.03	103.11	104.50	93.841	571,200
2022-08-12	103.00	104.42	103.00	104.33	93.688	685,900
2022-08-11	100.64	103.36	100.57	102.76	92.278	911,300
2022-08-10	99.730	100.41	99.560	100.04	89.836	910,600
2022-08-09	98.930	99.620	98.040	98.840	88.758	821,700
2022-08-08	97.850	99.100	97.510	98.340	88.309	810,300
2022-08-05	95.660	97.630	95.370	97.260	87.339	830,500
2022-08-04	96.300	96.910	95.310	95.500	85.759	811,700
2022-08-03	94.840	97.080	94.590	96.700	86.837	905,000
2022-08-02	95.370	95.740	93.410	94.610	84.960	1,307,000
2022-08-01	96.360	96.650	94.160	94.890	85.211	1,229,300
2022-07-29	97.690	98.810	96.420	97.340	87.411	2,575,600
2022-07-28	108.93	109.49	97.080	97.680	87.717	2,368,500
2022-07-27	113.23	114.35	112.30	113.46	101.89	766,400
2022-07-26	112.12	113.89	112.12	113.62	102.03	659,800
2022-07-25	111.55	113.26	111.46	112.55	101.07	472,900
2022-07-22	111.01	111.98	109.80	110.83	99.525	436,500
2022-07-21	110.38	110.80	109.14	110.71	99.418	474,600
2022-07-20	111.58	112.37	110.35	110.88	99.570	580,500
2022-07-19	110.43	111.89	109.87	111.71	100.32	621,700
2022-07-18	113.11	113.40	108.65	108.96	97.846	734,300
2022-07-15	112.49	113.80	111.30	112.38	100.92	4,352,100
2022-07-14	113.23	113.74	110.98	111.12	99.786	1,100,200
2022-07-13	116.24	117.15	115.04	115.81	104.00	808,300
2022-07-12	117.74	118.81	116.52	116.83	104.91	928,900
2022-07-11	117.64	120.74	117.24	117.76	105.75	881,200
2022-07-08	119.74	120.30	118.04	118.64	106.54	755,700
2022-07-07	121.17	121.98	119.04	119.16	107.01	570,000
2022-07-06	118.88	120.77	118.52	119.81	107.59	526,300
2022-07-05	118.84	119.52	116.06	119.06	106.92	646,800
2022-07-01	118.83	120.90	118.15	120.36	108.08	527,500

← NewerPage 18 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.