Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	78.590	78.590	77.090	77.460	66.277	764,000
2020-08-03	78.140	79.100	77.220	78.400	67.081	786,000
2020-07-31	79.340	80.020	77.200	77.930	66.679	2,517,900
2020-07-30	81.520	81.940	78.320	79.810	68.288	1,112,000
2020-07-29	84.030	84.030	82.210	83.440	71.394	1,269,900
2020-07-28	82.960	85.470	81.080	83.400	71.360	1,474,500
2020-07-27	83.650	83.650	81.510	82.450	70.547	965,500
2020-07-24	83.010	83.730	81.910	83.230	71.214	1,082,600
2020-07-23	80.290	82.890	80.240	82.670	70.735	1,109,000
2020-07-22	77.920	80.450	77.520	80.220	68.639	1,091,900
2020-07-21	76.680	78.990	76.580	78.150	66.868	1,084,400
2020-07-20	76.060	77.200	74.940	77.060	65.935	1,313,800
2020-07-17	76.000	77.290	74.760	76.660	65.593	1,123,500
2020-07-16	73.070	76.060	72.820	75.810	64.865	1,080,800
2020-07-15	73.620	74.640	72.020	73.520	62.906	1,252,500
2020-07-14	70.260	72.790	69.740	72.710	62.213	1,372,600
2020-07-13	71.070	71.480	69.800	70.090	59.971	1,360,700
2020-07-10	67.480	70.610	67.180	70.480	60.305	1,147,400
2020-07-09	68.970	69.080	65.980	67.360	57.635	1,278,100
2020-07-08	68.080	69.210	67.760	69.140	59.158	1,093,100
2020-07-07	67.530	69.430	66.980	68.300	58.440	2,072,700
2020-07-06	66.380	68.480	66.180	68.060	58.234	2,111,600
2020-07-02	65.410	66.810	64.340	64.870	55.505	1,461,000
2020-07-01	63.950	64.510	63.070	64.100	54.846	1,032,500
2020-06-30	62.960	64.390	62.960	64.030	54.786	1,295,600
2020-06-29	63.030	63.860	62.000	63.750	54.546	1,075,700
2020-06-26	62.660	63.410	61.650	62.000	53.049	1,918,000
2020-06-25	61.450	63.850	61.170	63.740	54.538	1,049,500
2020-06-24	62.950	63.000	60.610	62.010	53.058	1,531,700
2020-06-23	63.280	64.370	63.120	63.790	54.581	1,342,100
2020-06-22	62.340	63.000	60.990	62.800	53.734	1,774,600
2020-06-19	63.000	64.490	61.860	63.170	54.050	6,750,100
2020-06-18	61.440	64.510	61.400	63.130	54.016	1,166,600
2020-06-17	63.490	63.640	61.800	62.060	53.100	1,006,300
2020-06-16	64.990	65.470	61.970	63.220	54.093	1,216,500
2020-06-15	59.250	62.590	58.620	61.940	52.484	1,368,900
2020-06-12	61.060	62.180	59.620	61.030	51.713	1,136,800
2020-06-11	61.840	62.950	58.270	58.660	49.705	1,708,600
2020-06-10	68.140	68.400	65.190	65.230	55.272	1,678,500
2020-06-09	69.710	70.380	68.040	68.810	58.306	1,051,000
2020-06-08	70.750	71.470	69.280	71.430	60.526	1,461,200
2020-06-05	68.510	69.820	66.590	68.780	58.280	1,723,000
2020-06-04	63.250	64.660	62.320	64.630	54.764	936,100
2020-06-03	62.780	64.630	62.080	63.870	54.120	1,437,600
2020-06-02	60.580	61.680	59.430	60.790	51.510	873,700
2020-06-01	58.590	60.170	58.080	59.640	50.536	1,007,000
2020-05-29	59.510	59.700	57.640	58.950	49.951	1,743,600
2020-05-28	62.000	62.310	59.840	60.570	51.324	1,553,600
2020-05-27	62.000	62.600	60.010	61.400	52.027	2,566,800
2020-05-26	59.860	61.160	59.070	59.240	50.197	1,561,600
2020-05-22	57.580	57.580	55.750	57.320	48.570	1,341,800
2020-05-21	53.570	57.870	53.130	57.450	48.680	2,161,800
2020-05-20	52.530	54.420	51.980	53.560	45.384	1,331,700
2020-05-19	53.100	53.280	51.210	52.090	44.138	1,887,200
2020-05-18	50.970	53.780	50.970	53.170	45.053	1,765,600
2020-05-15	49.810	50.290	48.190	49.250	41.732	2,585,600
2020-05-14	47.670	51.190	46.070	50.480	42.774	1,718,500
2020-05-13	51.000	51.140	48.230	48.540	41.130	1,678,500
2020-05-12	54.000	54.150	51.450	51.450	43.596	1,498,100
2020-05-11	55.490	55.530	53.390	53.850	45.629	1,419,500

← NewerPage 27 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.