Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	109.37	110.30	108.55	108.84	95.115	494,600
2021-04-21	107.24	110.00	106.69	109.84	95.989	729,200
2021-04-20	107.61	108.43	106.37	106.97	93.480	427,600
2021-04-19	106.90	107.35	105.64	107.22	93.699	623,200
2021-04-16	106.84	107.55	105.84	106.41	92.991	690,500
2021-04-15	106.12	106.69	105.56	106.50	93.070	643,600
2021-04-14	105.85	106.62	105.62	106.00	92.633	533,600
2021-04-13	106.38	106.65	105.39	105.45	92.152	663,100
2021-04-12	105.45	106.58	105.34	106.47	93.044	588,600
2021-04-09	105.22	105.36	103.80	105.09	91.838	902,100
2021-04-08	105.11	105.29	104.34	104.52	91.339	518,200
2021-04-07	106.00	106.18	104.38	105.25	91.977	487,400
2021-04-06	105.36	106.02	104.51	105.95	92.589	499,400
2021-04-05	104.80	105.87	104.53	105.59	92.275	698,400
2021-04-01	102.89	104.95	102.18	104.14	91.007	719,900
2021-03-31	104.62	104.65	103.04	103.09	90.090	691,100
2021-03-30	104.04	105.50	104.04	105.08	91.829	717,500
2021-03-29	104.78	105.69	102.80	104.04	90.920	850,800
2021-03-26	106.42	106.86	104.42	105.79	92.449	837,700
2021-03-25	104.96	106.27	103.24	106.08	92.703	526,000
2021-03-24	105.68	106.59	104.56	104.62	91.427	589,000
2021-03-23	104.90	105.97	104.02	104.64	91.444	650,700
2021-03-22	107.15	107.71	105.33	105.86	92.510	562,100
2021-03-19	106.61	108.25	105.27	107.00	93.507	4,507,200
2021-03-18	107.30	108.89	105.65	107.79	94.197	1,252,000
2021-03-17	107.46	107.46	105.37	106.30	92.895	820,500
2021-03-16	107.17	107.25	104.25	106.41	92.991	684,800
2021-03-15	107.15	108.99	105.88	108.93	94.643	740,100
2021-03-12	107.02	107.73	106.18	107.61	93.496	522,100
2021-03-11	105.72	106.12	104.29	104.74	91.002	578,500
2021-03-10	106.46	107.40	105.48	106.25	92.314	529,300
2021-03-09	106.41	108.22	104.79	105.46	91.628	657,700
2021-03-08	104.99	108.39	104.03	107.02	92.983	643,600
2021-03-05	101.42	104.68	100.09	104.26	90.585	667,900
2021-03-04	101.08	101.75	98.280	99.870	86.771	855,800
2021-03-03	99.970	102.41	99.820	101.09	87.831	982,200
2021-03-02	100.61	101.44	99.500	99.980	86.867	527,000
2021-03-01	98.980	102.31	98.980	101.16	87.892	1,057,200
2021-02-26	98.700	99.910	97.180	97.870	85.033	1,100,300
2021-02-25	101.75	102.08	98.770	98.770	85.815	1,020,700
2021-02-24	98.700	101.41	98.450	100.89	87.657	626,000
2021-02-23	98.000	99.170	96.540	98.410	85.503	694,800
2021-02-22	95.470	97.350	95.280	96.980	84.260	2,411,600
2021-02-19	95.060	97.090	95.060	96.260	83.635	661,400
2021-02-18	92.350	95.440	92.350	94.680	82.262	818,500
2021-02-17	91.390	93.840	90.830	93.800	81.497	684,700
2021-02-16	93.500	93.500	90.520	90.820	78.908	2,655,400
2021-02-12	90.900	92.550	90.630	92.420	80.298	578,300
2021-02-11	90.990	95.000	90.640	91.370	79.386	1,330,600
2021-02-10	87.500	89.360	86.800	89.040	77.362	758,600
2021-02-09	88.010	88.800	86.600	87.180	75.745	1,095,900
2021-02-08	87.070	87.820	86.480	87.660	76.163	515,900
2021-02-05	87.650	87.930	86.630	86.710	75.337	495,900
2021-02-04	86.260	88.190	85.740	87.340	75.885	629,600
2021-02-03	86.760	87.030	85.250	86.120	74.825	464,000
2021-02-02	88.030	88.030	86.170	87.110	75.685	726,400
2021-02-01	85.130	87.980	84.500	87.410	75.945	808,200
2021-01-29	85.480	85.560	83.560	84.090	73.061	1,138,600
2021-01-28	85.020	86.290	84.770	85.630	74.399	753,500
2021-01-27	85.190	86.060	83.960	84.250	73.200	2,367,900

← NewerPage 24 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.