Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	137.46	137.61	134.40	135.13	120.63	429,200
2022-04-01	137.16	138.15	135.74	138.07	123.26	620,100
2022-03-31	138.67	138.99	135.58	135.96	121.38	729,300
2022-03-30	136.94	138.20	136.35	138.15	123.33	454,800
2022-03-29	136.67	137.32	135.50	136.56	121.91	373,600
2022-03-28	136.76	136.85	134.35	135.77	121.21	471,800
2022-03-25	135.03	136.98	134.91	136.89	122.21	455,400
2022-03-24	132.67	134.96	131.99	134.82	120.36	620,400
2022-03-23	131.48	132.69	131.12	131.74	117.61	721,400
2022-03-22	132.27	132.64	130.56	131.69	117.56	603,600
2022-03-21	128.82	131.14	128.48	131.11	117.05	724,000
2022-03-18	132.29	132.54	127.65	127.94	114.22	3,549,000
2022-03-17	128.99	132.63	128.99	132.27	118.08	650,100
2022-03-16	131.18	133.33	129.24	130.50	115.88	753,400
2022-03-15	128.82	131.03	128.26	130.72	116.08	674,200
2022-03-14	124.87	130.23	124.31	128.04	113.70	1,372,400
2022-03-11	122.90	124.67	121.57	121.69	108.06	524,400
2022-03-10	120.30	122.49	119.63	122.16	108.48	467,400
2022-03-09	122.43	123.68	121.14	121.36	107.77	639,300
2022-03-08	120.68	122.25	118.72	119.32	105.96	712,200
2022-03-07	122.53	122.59	119.69	119.73	106.32	879,900
2022-03-04	123.00	123.59	121.08	123.20	109.40	556,700
2022-03-03	123.87	124.88	122.77	124.36	110.43	510,900
2022-03-02	120.96	123.86	120.96	123.39	109.57	642,300
2022-03-01	121.65	122.22	118.96	120.05	106.61	756,000
2022-02-28	122.27	123.93	121.26	122.79	109.04	680,100
2022-02-25	120.59	125.06	120.59	124.94	110.95	702,200
2022-02-24	119.71	119.71	116.77	119.42	106.05	1,085,700
2022-02-23	124.62	124.92	121.96	122.44	108.73	594,400
2022-02-22	125.11	125.51	122.36	123.94	110.06	745,500
2022-02-18	126.00	127.02	124.80	125.58	111.52	743,900
2022-02-17	127.34	129.17	125.06	126.25	112.11	963,400
2022-02-16	123.26	128.15	123.26	128.14	113.79	1,377,900
2022-02-15	120.91	122.24	119.95	120.69	107.17	876,200
2022-02-14	121.14	121.64	117.67	119.48	106.10	1,051,100
2022-02-11	122.72	123.53	120.40	121.14	107.57	894,300
2022-02-10	122.40	124.13	121.87	122.54	108.82	941,500
2022-02-09	123.87	124.94	122.95	123.14	109.35	517,000
2022-02-08	121.95	123.75	121.11	123.16	109.37	710,100
2022-02-07	122.16	122.62	120.75	121.32	107.73	466,000
2022-02-04	120.54	122.99	120.17	121.69	108.06	619,800
2022-02-03	120.51	121.75	120.06	120.49	107.00	696,000
2022-02-02	117.90	121.18	117.90	120.94	107.40	658,400
2022-02-01	117.48	118.88	116.56	118.32	105.07	586,100
2022-01-31	116.74	117.98	115.64	117.83	104.63	984,900
2022-01-28	113.03	117.52	112.98	117.43	104.28	664,600
2022-01-27	116.16	117.92	112.92	113.47	100.76	706,700
2022-01-26	116.11	117.64	113.57	114.98	102.10	693,100
2022-01-25	116.04	116.46	113.33	115.09	102.20	595,700
2022-01-24	113.48	117.52	112.13	117.17	104.05	820,900
2022-01-21	115.58	116.98	114.30	114.46	101.64	727,900
2022-01-20	115.71	118.66	115.41	115.78	102.81	627,100
2022-01-19	117.77	117.77	114.86	114.97	102.09	432,100
2022-01-18	119.24	120.00	116.91	117.37	104.23	491,900
2022-01-14	120.08	120.63	118.73	119.54	106.15	541,900
2022-01-13	119.20	122.60	119.19	120.99	107.44	691,600
2022-01-12	119.49	120.30	118.36	118.88	105.57	515,600
2022-01-11	119.00	119.66	118.16	119.48	106.10	536,800
2022-01-10	119.00	119.49	117.06	118.25	105.01	775,000
2022-01-07	116.65	118.99	115.96	118.64	105.35	872,000

← NewerPage 20 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.