Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	74.630	74.630	70.690	71.170	61.369	1,207,800
2020-10-27	77.540	79.380	73.600	73.850	63.680	1,209,400
2020-10-26	77.140	77.400	76.160	76.810	66.233	1,070,600
2020-10-23	77.300	78.590	76.400	77.400	66.741	1,589,500
2020-10-22	81.000	81.000	76.100	76.740	66.172	1,820,100
2020-10-21	79.820	84.590	79.820	84.290	72.683	652,800
2020-10-20	78.810	80.150	78.050	79.820	68.828	556,500
2020-10-19	78.900	79.320	77.580	77.670	66.974	453,100
2020-10-16	79.040	79.520	78.100	78.580	67.759	539,200
2020-10-15	77.830	79.210	77.000	78.820	67.966	613,100
2020-10-14	79.640	80.560	78.750	78.770	67.923	385,800
2020-10-13	80.910	81.760	78.790	79.150	68.250	553,200
2020-10-12	80.110	82.150	79.830	81.220	70.035	492,300
2020-10-09	81.360	81.630	79.330	79.690	68.716	592,600
2020-10-08	80.020	81.380	79.320	80.640	69.535	423,900
2020-10-07	80.340	81.210	78.430	79.440	68.500	697,400
2020-10-06	82.490	82.710	79.600	79.920	68.914	735,400
2020-10-05	80.990	82.790	80.360	82.030	70.734	837,300
2020-10-02	75.130	78.210	75.130	77.780	67.069	499,400
2020-10-01	77.930	78.770	76.050	76.490	65.957	667,700
2020-09-30	78.520	79.370	77.330	77.970	67.233	787,800
2020-09-29	78.240	78.730	76.680	77.890	67.164	576,400
2020-09-28	78.320	80.070	77.560	79.020	68.138	793,000
2020-09-25	75.370	77.120	74.540	76.870	66.284	627,600
2020-09-24	75.680	77.920	74.010	76.310	65.802	600,000
2020-09-23	76.010	77.330	74.760	74.950	64.629	1,803,300
2020-09-22	75.110	76.910	74.670	75.880	65.431	980,500
2020-09-21	75.970	77.600	73.790	75.440	65.051	1,155,700
2020-09-18	76.980	78.610	76.850	78.010	67.267	1,741,500
2020-09-17	76.500	78.160	75.820	77.440	66.776	840,300
2020-09-16	76.280	77.880	76.090	77.200	66.569	699,900
2020-09-15	77.470	77.740	75.790	75.980	65.517	497,200
2020-09-14	77.330	78.890	77.330	77.670	66.457	733,000
2020-09-11	77.130	77.840	76.090	76.920	65.815	682,200
2020-09-10	79.200	79.250	76.750	77.230	66.080	847,900
2020-09-09	79.030	80.440	78.320	78.840	67.458	786,900
2020-09-08	80.430	80.620	77.730	79.150	67.723	703,400
2020-09-04	82.220	82.600	80.040	81.080	69.375	631,600
2020-09-03	82.430	83.990	79.940	80.590	68.955	528,400
2020-09-02	79.760	82.250	79.460	81.670	69.879	579,300
2020-09-01	79.020	80.050	78.630	80.000	68.450	554,300
2020-08-31	80.150	80.390	79.090	79.410	67.946	585,300
2020-08-28	81.090	81.090	79.670	80.390	68.784	356,600
2020-08-27	78.470	81.350	78.470	80.460	68.844	406,700
2020-08-26	78.980	79.010	78.100	78.500	67.167	385,900
2020-08-25	79.600	80.350	79.040	79.350	67.894	396,500
2020-08-24	77.740	79.590	77.370	79.520	68.040	473,800
2020-08-21	77.870	78.550	77.090	77.340	66.174	385,900
2020-08-20	77.080	78.500	77.080	77.980	66.722	409,800
2020-08-19	78.590	79.770	77.860	78.210	66.919	450,400
2020-08-18	78.350	79.340	77.830	78.980	67.578	549,500
2020-08-17	80.080	80.130	77.790	78.230	66.936	558,900
2020-08-14	79.610	81.390	79.010	80.110	68.545	605,400
2020-08-13	80.060	80.270	78.850	79.580	68.091	981,300
2020-08-12	84.030	84.290	80.990	81.010	69.315	1,165,700
2020-08-11	84.680	85.970	82.840	83.120	71.120	800,800
2020-08-10	82.340	83.770	81.380	83.420	71.377	679,300
2020-08-07	79.290	81.930	79.060	81.670	69.879	729,000
2020-08-06	78.280	79.850	78.280	79.450	67.980	485,400
2020-08-05	77.930	80.370	77.930	79.560	68.074	836,800

← NewerPage 26 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.