Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	116.86	119.52	116.25	118.98	106.84	685,200
2022-06-29	118.03	118.75	117.28	117.90	105.87	529,400
2022-06-28	118.16	119.57	117.58	117.64	105.64	462,900
2022-06-27	116.81	117.48	116.04	117.18	105.23	564,400
2022-06-24	114.84	117.12	113.82	116.50	104.62	1,721,000
2022-06-23	115.97	116.47	112.85	113.58	101.99	687,400
2022-06-22	114.31	116.92	113.92	115.72	103.92	523,400
2022-06-21	115.49	116.00	113.81	115.55	103.76	640,800
2022-06-17	113.20	114.90	112.57	113.97	102.35	1,383,800
2022-06-16	115.28	115.28	111.84	112.70	101.20	710,500
2022-06-15	118.35	119.47	115.99	117.52	104.91	547,900
2022-06-14	117.12	117.88	115.51	116.42	103.93	531,100
2022-06-13	117.50	118.42	115.60	116.33	103.85	589,000
2022-06-10	121.35	121.53	119.81	119.90	107.04	575,100
2022-06-09	126.56	127.68	123.41	123.42	110.18	263,000
2022-06-08	127.56	127.73	126.21	126.51	112.94	232,100
2022-06-07	127.65	128.57	127.00	128.34	114.57	324,900
2022-06-06	127.27	128.58	126.28	128.12	114.38	328,200
2022-06-03	126.76	127.11	125.92	126.34	112.79	255,000
2022-06-02	126.16	127.44	124.31	127.35	113.69	250,400
2022-06-01	128.04	128.20	124.13	126.11	112.58	374,000
2022-05-31	127.42	128.85	125.80	127.86	114.14	634,700
2022-05-27	127.44	128.44	127.09	128.42	114.64	282,500
2022-05-26	124.97	127.69	124.95	127.06	113.43	371,300
2022-05-25	124.60	125.90	123.38	124.44	111.09	567,500
2022-05-24	124.99	125.68	122.81	125.09	111.67	641,200
2022-05-23	123.67	125.93	122.74	125.34	111.89	555,700
2022-05-20	123.42	124.08	120.26	121.98	108.89	813,800
2022-05-19	122.99	124.29	119.98	122.67	109.51	670,300
2022-05-18	126.48	126.53	124.34	124.81	111.42	425,200
2022-05-17	127.26	127.90	125.87	126.97	113.35	469,300
2022-05-16	126.07	127.01	125.02	126.11	112.58	438,800
2022-05-13	125.09	126.50	124.65	126.23	112.69	506,300
2022-05-12	124.99	125.35	122.74	124.82	111.43	884,000
2022-05-11	125.24	126.79	124.67	125.15	111.72	599,200
2022-05-10	126.29	127.21	123.91	125.00	111.59	865,000
2022-05-09	125.16	126.12	124.10	125.02	111.61	737,900
2022-05-06	125.51	126.98	124.23	126.46	112.89	533,800
2022-05-05	126.00	127.01	124.06	125.85	112.35	691,100
2022-05-04	122.17	127.39	121.83	127.34	113.68	744,200
2022-05-03	121.58	123.68	121.47	122.17	109.06	768,700
2022-05-02	123.07	124.40	118.70	120.75	107.80	1,090,600
2022-04-29	133.92	133.92	122.25	122.66	109.50	2,466,000
2022-04-28	135.21	136.54	133.62	136.00	121.41	670,800
2022-04-27	134.46	136.45	133.52	135.01	120.53	591,400
2022-04-26	134.62	136.71	133.83	134.03	119.65	672,700
2022-04-25	136.55	136.55	132.84	136.08	121.48	824,500
2022-04-22	139.88	139.88	136.42	136.66	122.00	464,300
2022-04-21	141.71	143.22	140.11	140.28	125.23	419,300
2022-04-20	139.33	141.46	139.01	141.25	126.10	553,400
2022-04-19	138.93	139.10	137.90	138.84	123.95	545,000
2022-04-18	137.76	139.08	137.33	138.59	123.72	387,200
2022-04-14	137.67	138.95	137.35	138.19	123.37	358,500
2022-04-13	136.52	138.12	135.17	137.84	123.05	380,200
2022-04-12	136.55	138.16	135.68	136.84	122.16	457,800
2022-04-11	138.23	139.82	136.34	136.48	121.84	468,400
2022-04-08	137.66	138.13	136.23	137.89	123.10	540,000
2022-04-07	137.20	137.73	135.73	136.99	122.29	538,400
2022-04-06	134.63	138.39	134.49	137.37	122.63	729,200
2022-04-05	134.74	137.14	134.62	135.28	120.77	417,700

← NewerPage 19 of 21 · 1,255 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.