Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	118.94	119.94	117.87	118.08	104.29	310,800
2021-10-11	120.34	122.58	118.72	118.76	104.89	336,200
2021-10-08	119.55	120.61	118.89	120.09	106.06	427,400
2021-10-07	117.78	119.05	117.76	118.87	104.98	385,700
2021-10-06	114.53	116.55	113.53	116.47	102.86	338,600
2021-10-05	113.87	115.96	112.72	115.50	102.01	528,700
2021-10-04	114.28	115.93	112.97	113.32	100.08	673,800
2021-10-01	114.40	115.77	112.76	114.79	101.38	481,300
2021-09-30	117.05	117.87	113.62	114.22	100.88	758,600
2021-09-29	115.83	117.25	115.57	116.35	102.76	315,000
2021-09-28	118.26	119.25	115.54	115.72	102.20	498,100
2021-09-27	117.21	118.80	117.18	118.48	104.64	404,000
2021-09-24	116.36	117.17	115.37	116.62	103.00	252,400
2021-09-23	115.27	117.29	115.26	116.11	102.55	398,400
2021-09-22	115.09	115.23	114.16	114.46	101.09	359,100
2021-09-21	115.03	115.49	113.37	113.75	100.46	402,800
2021-09-20	114.81	115.15	112.70	114.27	100.92	599,100
2021-09-17	117.42	118.39	116.32	116.45	102.85	1,091,900
2021-09-16	118.28	118.51	117.10	117.89	104.12	368,900
2021-09-15	116.50	118.61	116.30	118.29	104.47	494,200
2021-09-14	118.66	118.66	116.94	117.44	103.16	463,200
2021-09-13	118.12	118.97	117.33	118.49	104.09	362,000
2021-09-10	119.64	120.24	117.34	117.38	103.11	382,900
2021-09-09	120.27	121.87	119.16	119.25	104.75	410,300
2021-09-08	119.14	121.17	118.70	120.24	105.62	361,200
2021-09-07	121.37	121.37	119.35	119.43	104.91	357,100
2021-09-03	122.35	122.35	120.69	121.08	106.36	370,000
2021-09-02	122.44	122.76	121.55	122.12	107.28	342,100
2021-09-01	123.40	123.40	121.39	122.18	107.33	366,500
2021-08-31	122.68	124.28	122.29	123.40	108.40	521,800
2021-08-30	124.31	124.35	122.91	122.95	108.00	275,900
2021-08-27	122.57	124.51	122.57	124.40	109.28	336,400
2021-08-26	125.50	125.50	122.53	122.58	107.68	338,500
2021-08-25	123.46	125.67	123.16	124.86	109.68	451,900
2021-08-24	123.67	123.98	122.97	123.14	108.17	271,800
2021-08-23	123.51	124.69	122.81	123.26	108.28	313,300
2021-08-20	121.95	123.75	121.28	123.31	108.32	370,000
2021-08-19	120.24	122.46	120.17	121.69	106.90	371,200
2021-08-18	122.25	123.41	121.03	121.13	106.41	349,700
2021-08-17	122.73	123.28	121.58	122.72	107.80	328,000
2021-08-16	120.63	122.14	119.65	122.06	107.22	346,100
2021-08-13	122.35	122.35	121.02	121.39	106.63	343,400
2021-08-12	121.54	122.09	120.34	121.84	107.03	322,300
2021-08-11	120.80	121.45	120.03	121.26	106.52	361,000
2021-08-10	119.48	121.08	119.27	120.40	105.76	501,500
2021-08-09	119.28	120.01	118.43	119.63	105.09	276,300
2021-08-06	117.62	119.64	117.62	119.29	104.79	436,900
2021-08-05	117.50	118.07	114.83	116.39	102.24	542,600
2021-08-04	118.17	118.71	115.63	115.90	101.81	698,500
2021-08-03	119.70	119.98	117.25	118.94	104.48	380,500
2021-08-02	118.73	120.69	118.24	119.11	104.63	603,500
2021-07-30	115.70	119.12	115.70	117.88	103.55	1,181,500
2021-07-29	116.01	118.53	114.42	117.71	103.40	852,800
2021-07-28	116.46	116.46	112.89	113.70	99.879	530,800
2021-07-27	115.87	116.58	114.47	116.05	101.94	552,000
2021-07-26	115.26	117.19	115.26	116.77	102.58	452,200
2021-07-23	115.68	116.34	114.42	115.24	101.23	405,000
2021-07-22	117.11	117.11	114.88	115.02	101.04	351,200
2021-07-21	118.36	119.22	117.50	117.64	103.34	323,900
2021-07-20	114.52	118.13	114.52	117.17	102.93	494,900

← NewerPage 22 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.