Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	116.92	116.92	113.33	114.13	100.26	469,500
2021-07-16	118.84	119.25	117.97	118.53	104.12	376,200
2021-07-15	117.05	118.95	116.58	118.49	104.09	388,800
2021-07-14	119.42	120.16	117.19	118.00	103.66	396,300
2021-07-13	119.81	119.81	118.62	118.71	104.28	482,100
2021-07-12	117.76	120.38	117.40	119.81	105.25	556,600
2021-07-09	116.26	118.99	115.49	118.87	104.42	778,800
2021-07-08	115.68	116.12	113.32	113.76	99.932	606,300
2021-07-07	115.66	117.34	115.66	117.20	102.95	384,300
2021-07-06	115.42	117.83	114.32	116.38	102.23	541,500
2021-07-02	117.79	117.97	116.90	117.84	103.52	293,700
2021-07-01	117.06	118.22	116.26	117.92	103.59	360,200
2021-06-30	116.26	117.32	115.22	116.62	102.44	616,100
2021-06-29	117.34	118.28	116.16	116.36	102.22	671,900
2021-06-28	118.93	118.93	116.03	117.38	103.11	744,900
2021-06-25	117.95	119.50	117.19	119.08	104.60	832,800
2021-06-24	117.48	118.02	116.80	117.75	103.44	409,500
2021-06-23	116.97	117.43	116.53	116.79	102.59	287,400
2021-06-22	117.03	117.73	115.83	117.27	103.01	449,600
2021-06-21	114.33	117.04	114.33	116.86	102.65	557,600
2021-06-18	114.95	115.66	113.10	113.82	99.984	1,420,000
2021-06-17	120.58	120.58	115.91	116.74	102.55	411,500
2021-06-16	119.10	121.13	119.10	120.28	105.66	533,000
2021-06-15	120.87	122.38	120.00	121.70	106.35	458,600
2021-06-14	121.29	121.42	119.88	120.48	105.29	326,800
2021-06-11	121.77	122.00	121.19	121.80	106.44	271,100
2021-06-10	121.95	122.67	121.33	121.55	106.22	333,400
2021-06-09	122.68	123.17	120.56	121.14	105.86	740,900
2021-06-08	122.47	123.91	121.58	123.41	107.85	600,200
2021-06-07	124.34	124.37	122.52	122.76	107.28	334,800
2021-06-04	123.77	124.29	122.55	124.22	108.56	315,500
2021-06-03	121.90	123.82	121.09	123.36	107.80	652,300
2021-06-02	122.17	122.29	120.91	122.19	106.78	494,200
2021-06-01	122.29	122.99	121.26	121.85	106.48	527,900
2021-05-28	121.09	121.81	120.10	121.71	106.36	583,600
2021-05-27	119.71	121.11	118.87	120.80	105.57	954,100
2021-05-26	119.88	120.22	118.69	118.89	103.90	537,200
2021-05-25	120.74	121.29	119.08	119.25	104.21	516,300
2021-05-24	120.53	121.27	119.75	120.93	105.68	535,900
2021-05-21	121.05	122.36	119.59	120.28	105.11	515,100
2021-05-20	119.30	121.89	118.40	121.17	105.89	613,200
2021-05-19	118.26	119.74	116.98	119.63	104.54	780,600
2021-05-18	120.42	120.42	119.04	119.24	104.20	463,000
2021-05-17	120.61	121.23	119.66	120.20	105.04	326,100
2021-05-14	119.52	121.73	118.36	120.96	105.71	415,500
2021-05-13	116.50	120.50	115.80	120.04	104.90	559,300
2021-05-12	118.72	119.40	116.76	116.96	102.21	499,100
2021-05-11	120.38	120.38	117.84	118.15	103.25	689,400
2021-05-10	121.41	122.80	120.57	120.70	105.48	888,700
2021-05-07	117.53	120.52	117.50	120.35	105.17	864,400
2021-05-06	118.42	119.80	117.68	119.72	104.62	542,200
2021-05-05	114.62	118.17	114.62	117.68	102.84	883,600
2021-05-04	114.62	116.59	114.20	116.30	101.63	756,400
2021-05-03	114.64	115.44	112.04	114.90	100.41	944,700
2021-04-30	111.40	113.00	110.30	112.68	98.470	1,866,500
2021-04-29	110.05	112.25	108.84	111.50	97.439	1,050,100
2021-04-28	108.55	108.59	106.29	106.76	93.297	704,700
2021-04-27	108.71	109.91	108.19	108.43	94.756	726,100
2021-04-26	109.81	111.00	108.37	109.02	95.272	640,600
2021-04-23	109.65	110.28	108.81	109.36	95.569	528,100

← NewerPage 23 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.