Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	178.72	179.88	176.96	179.38	178.36	639,800
2026-07-22	180.35	180.52	177.97	179.23	178.21	521,800
2026-07-21	179.57	180.52	177.33	180.51	179.49	706,700
2026-07-20	180.48	182.09	180.12	180.36	179.34	944,900
2026-07-17	176.95	182.66	176.95	180.79	179.77	1,355,000
2026-07-16	173.53	176.36	173.05	176.29	175.29	1,166,200
2026-07-15	178.77	178.77	172.07	172.43	171.45	1,024,500
2026-07-14	181.49	183.16	179.86	180.03	179.01	563,300
2026-07-13	180.88	183.50	179.95	182.67	181.63	734,600
2026-07-10	176.78	179.54	175.90	179.28	178.26	1,007,100
2026-07-09	182.12	182.64	173.40	175.43	174.44	2,196,200
2026-07-08	188.39	188.55	181.33	181.57	180.54	953,900
2026-07-07	191.16	194.81	188.93	189.06	187.99	954,700
2026-07-06	190.55	192.06	189.11	189.59	188.52	730,700
2026-07-02	188.65	192.09	186.88	192.03	190.94	798,400
2026-07-01	185.86	187.79	185.39	187.21	186.15	711,900
2026-06-30	186.16	187.40	184.20	185.14	184.09	684,900
2026-06-29	183.39	186.36	182.52	186.16	185.10	693,500
2026-06-26	179.14	185.20	178.16	184.08	183.04	1,547,600
2026-06-25	178.26	180.96	177.05	177.73	176.72	607,100
2026-06-24	176.74	180.21	175.73	178.45	177.44	829,800
2026-06-23	173.21	175.98	171.62	175.81	174.81	956,700
2026-06-22	170.56	175.34	170.56	172.46	170.55	929,700
2026-06-18	171.87	172.11	169.65	170.20	168.31	3,239,500
2026-06-17	170.17	173.53	170.17	171.47	169.57	704,700
2026-06-16	171.00	172.67	169.96	171.79	169.89	676,000
2026-06-15	169.01	170.61	168.18	169.34	167.46	748,100
2026-06-12	169.23	169.83	166.80	169.01	167.14	600,300
2026-06-11	167.51	170.43	167.27	168.30	166.43	1,282,700
2026-06-10	165.31	167.88	164.77	166.43	164.58	510,600
2026-06-09	163.19	165.36	162.56	163.83	162.01	725,700
2026-06-08	165.29	165.30	162.15	162.25	160.45	472,100
2026-06-05	162.14	165.65	162.14	165.29	163.46	523,400
2026-06-04	160.29	162.38	160.00	160.66	158.88	851,900
2026-06-03	157.47	159.67	157.46	158.02	156.27	753,100
2026-06-02	156.40	159.01	156.18	158.00	156.25	629,900
2026-06-01	156.36	158.49	155.61	156.83	155.09	768,000
2026-05-29	159.17	160.05	157.14	157.42	155.67	835,900
2026-05-28	161.98	163.03	159.38	160.00	158.23	628,000
2026-05-27	167.04	167.82	162.58	162.94	161.13	492,600
2026-05-26	168.10	168.78	166.99	167.04	165.19	388,600
2026-05-22	168.25	169.50	167.61	168.10	166.24	332,100
2026-05-21	167.93	168.54	165.52	168.37	166.50	620,000
2026-05-20	167.30	168.85	166.32	168.53	166.66	526,200
2026-05-19	167.65	168.51	166.00	167.85	165.99	517,900
2026-05-18	166.42	169.28	166.42	167.65	165.79	646,000
2026-05-15	166.35	167.66	165.27	166.42	164.57	848,200
2026-05-14	163.84	165.55	163.84	165.31	163.48	630,500
2026-05-13	163.79	165.18	161.74	163.26	161.45	708,500
2026-05-12	163.75	165.26	162.66	163.79	161.97	732,800
2026-05-11	161.74	163.54	161.28	163.33	161.52	839,600
2026-05-08	161.44	162.78	160.98	161.50	159.71	664,400
2026-05-07	159.92	162.41	159.50	162.05	160.25	777,200
2026-05-06	160.89	163.16	160.32	160.43	158.65	588,600
2026-05-05	159.39	160.96	158.80	160.35	158.57	456,000
2026-05-04	160.78	162.95	159.08	159.57	157.80	472,800
2026-05-01	164.56	165.11	161.98	162.05	160.25	579,700
2026-04-30	162.11	164.66	161.00	163.60	161.79	863,900
2026-04-29	164.96	166.10	161.74	163.22	161.41	495,100
2026-04-28	163.16	167.66	162.41	164.96	163.13	1,014,800

← NewerPage 2 of 79 · 4,728 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.