Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	89.110	89.230	86.760	86.780	75.398	1,382,300
2021-01-25	86.530	88.990	85.170	88.480	76.875	983,400
2021-01-22	87.660	87.840	84.640	87.320	75.867	1,344,600
2021-01-21	92.300	92.550	88.260	88.280	76.701	800,300
2021-01-20	93.900	94.340	91.480	92.480	80.350	528,800
2021-01-19	92.820	94.620	92.820	93.770	81.471	772,100
2021-01-15	93.480	94.850	92.290	93.700	81.410	909,700
2021-01-14	92.620	93.760	90.860	93.490	81.228	902,000
2021-01-13	91.790	92.700	90.190	91.810	79.768	847,900
2021-01-12	89.180	93.830	88.630	92.470	80.342	686,700
2021-01-11	87.540	89.260	86.880	88.670	77.040	599,200
2021-01-08	87.920	87.920	86.550	87.780	76.267	686,000
2021-01-07	88.250	88.320	86.800	87.680	76.180	650,700
2021-01-06	85.760	88.130	84.920	87.640	76.145	731,700
2021-01-05	84.770	85.610	82.620	83.700	72.722	574,800
2021-01-04	87.820	88.290	83.870	84.500	73.417	974,700
2020-12-31	86.640	87.460	85.530	87.370	75.911	446,700
2020-12-30	86.140	87.120	86.000	86.460	75.120	411,600
2020-12-29	88.330	88.690	86.120	86.230	74.920	727,300
2020-12-28	85.310	87.560	85.160	87.370	75.911	585,600
2020-12-24	85.720	86.220	84.210	85.230	74.051	226,500
2020-12-23	85.600	87.900	84.780	85.710	74.468	1,220,700
2020-12-22	83.630	84.350	83.060	83.960	72.948	4,997,500
2020-12-21	83.020	84.160	81.440	84.050	73.026	829,300
2020-12-18	84.880	85.740	82.570	83.040	72.149	2,524,200
2020-12-17	82.400	84.450	82.200	84.290	73.235	912,700
2020-12-16	80.870	82.700	80.610	82.040	71.280	998,400
2020-12-15	79.370	81.580	78.560	80.930	70.315	805,700
2020-12-14	80.980	82.390	79.440	79.610	68.647	964,300
2020-12-11	79.900	81.030	79.150	80.170	69.130	550,800
2020-12-10	81.500	81.710	80.430	80.970	69.820	606,500
2020-12-09	82.370	82.580	80.620	81.330	70.130	494,400
2020-12-08	79.890	81.640	79.410	81.260	70.070	410,000
2020-12-07	81.980	82.220	79.790	80.180	69.139	520,700
2020-12-04	81.890	83.390	81.740	82.960	71.536	886,500
2020-12-03	79.640	81.740	79.260	81.700	70.449	860,400
2020-12-02	79.600	80.680	78.260	79.930	68.923	858,900
2020-12-01	77.890	80.470	77.080	80.000	68.983	1,108,500
2020-11-30	77.070	78.260	75.500	76.350	65.836	3,184,100
2020-11-27	78.290	79.410	77.310	77.810	67.095	370,500
2020-11-25	78.660	79.100	77.350	78.530	67.716	537,700
2020-11-24	79.270	80.470	78.010	79.560	68.604	861,600
2020-11-23	78.090	78.500	77.170	77.630	66.940	695,000
2020-11-20	78.310	78.880	77.120	77.400	66.741	825,000
2020-11-19	78.870	78.870	76.820	78.350	67.561	829,000
2020-11-18	79.700	81.210	79.160	79.500	68.552	574,000
2020-11-17	79.010	80.200	76.690	79.710	68.733	940,200
2020-11-16	80.980	81.550	79.200	79.840	68.845	1,315,100
2020-11-13	83.800	84.930	77.370	78.780	67.931	2,530,800
2020-11-12	84.040	84.200	82.180	82.990	71.562	577,300
2020-11-11	87.290	87.360	83.370	84.520	72.881	820,300
2020-11-10	85.250	87.100	84.670	86.640	74.709	994,300
2020-11-09	81.880	87.900	81.630	85.730	73.924	1,371,900
2020-11-06	74.840	75.090	73.710	74.250	64.025	420,300
2020-11-05	72.220	75.300	72.010	74.550	64.284	476,700
2020-11-04	71.870	73.720	71.210	72.290	62.335	775,800
2020-11-03	73.860	74.940	73.290	73.690	63.542	666,400
2020-11-02	72.330	72.630	71.200	72.220	62.275	590,500
2020-10-30	71.060	72.260	69.920	70.740	60.999	1,306,600
2020-10-29	71.120	73.120	70.130	71.650	61.783	841,000

← NewerPage 25 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.