Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	114.82	116.81	114.82	116.22	103.20	533,100
2022-01-05	115.97	116.79	114.05	114.11	101.33	469,700
2022-01-04	114.26	116.85	114.11	115.74	102.78	570,600
2022-01-03	114.36	115.82	112.43	113.11	100.44	403,800
2021-12-31	113.46	114.63	113.08	113.93	101.17	414,800
2021-12-30	115.10	115.94	113.57	113.67	100.94	337,900
2021-12-29	115.11	116.06	114.41	115.02	102.14	208,700
2021-12-28	114.30	115.50	114.12	114.83	101.97	329,200
2021-12-27	112.38	114.20	111.79	114.12	101.34	329,000
2021-12-23	112.79	114.13	112.00	112.34	99.759	400,000
2021-12-22	111.58	112.78	110.23	112.44	99.847	504,100
2021-12-21	110.76	112.85	110.76	111.54	99.048	547,200
2021-12-20	111.38	111.41	108.88	110.01	97.690	666,300
2021-12-17	117.39	117.39	111.94	113.00	100.34	1,671,500
2021-12-16	116.67	118.29	115.87	117.28	104.15	480,200
2021-12-15	115.70	116.50	114.81	115.81	102.84	398,800
2021-12-14	114.49	116.90	114.01	115.89	102.35	535,400
2021-12-13	116.03	116.03	113.45	114.37	101.01	483,500
2021-12-10	115.99	116.83	115.72	116.38	102.78	406,900
2021-12-09	114.28	116.08	113.87	115.14	101.69	576,300
2021-12-08	117.78	118.42	116.44	117.21	103.52	455,500
2021-12-07	117.03	118.52	116.57	117.76	104.00	498,300
2021-12-06	117.66	118.78	116.03	116.29	102.70	694,300
2021-12-03	117.87	117.99	114.77	115.88	102.34	476,500
2021-12-02	113.67	119.05	113.67	117.72	103.97	727,200
2021-12-01	115.80	116.91	112.82	112.85	99.667	639,100
2021-11-30	117.49	117.64	113.02	113.90	100.59	1,653,800
2021-11-29	117.59	119.15	116.48	118.46	104.62	632,800
2021-11-26	116.91	119.08	114.66	117.27	103.57	609,700
2021-11-24	121.19	121.19	119.18	119.82	105.82	481,500
2021-11-23	120.51	120.96	119.51	120.94	106.81	417,800
2021-11-22	119.98	120.67	118.76	119.87	105.87	634,500
2021-11-19	118.59	119.19	116.94	118.81	104.93	414,400
2021-11-18	118.75	119.22	117.50	118.70	104.83	339,800
2021-11-17	120.45	120.45	117.87	118.75	104.88	438,200
2021-11-16	121.57	122.57	120.56	120.64	106.55	406,600
2021-11-15	122.22	122.54	121.15	121.48	107.29	378,800
2021-11-12	122.95	122.95	121.46	122.13	107.86	419,600
2021-11-11	123.60	123.62	122.44	122.78	108.44	234,400
2021-11-10	124.18	125.00	123.24	123.55	109.12	377,900
2021-11-09	124.00	124.70	123.27	124.16	109.66	290,500
2021-11-08	126.30	127.25	123.64	124.41	109.88	608,500
2021-11-05	125.00	126.88	123.88	126.09	111.36	432,900
2021-11-04	124.15	124.69	123.00	124.18	109.67	480,400
2021-11-03	123.05	125.91	122.24	124.68	110.11	507,500
2021-11-02	120.49	123.59	120.02	123.57	109.13	580,200
2021-11-01	121.82	122.30	118.43	120.49	106.41	596,400
2021-10-29	125.68	126.62	121.02	121.44	107.25	927,500
2021-10-28	123.00	127.00	123.00	126.18	111.44	708,600
2021-10-27	123.65	123.93	121.06	121.19	107.03	633,000
2021-10-26	123.95	123.98	122.70	123.05	108.68	477,900
2021-10-25	122.09	123.56	121.19	123.44	109.02	476,400
2021-10-22	119.96	122.26	119.96	122.19	107.92	395,500
2021-10-21	119.62	120.56	119.10	119.78	105.79	308,100
2021-10-20	117.67	120.27	117.67	119.78	105.79	365,800

← NewerPage 21 of 21 · 1,255 trading days

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.