Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	56.000	56.280	54.170	55.730	47.222	1,236,800
2020-05-07	53.510	56.390	53.500	55.010	46.612	1,404,400
2020-05-06	58.210	58.990	53.060	53.120	45.011	2,042,100
2020-05-05	60.000	61.260	58.350	59.000	49.993	1,646,400
2020-05-04	60.600	60.670	58.670	60.150	50.968	2,016,900
2020-05-01	64.440	64.940	60.000	60.950	51.646	2,993,700
2020-04-30	69.510	69.830	65.550	65.800	55.755	2,354,400
2020-04-29	73.140	73.250	70.390	70.420	59.670	1,620,500
2020-04-28	76.280	77.260	71.270	71.810	60.848	3,936,400
2020-04-27	79.820	82.500	79.040	82.030	69.508	686,000
2020-04-24	79.530	79.530	77.220	78.530	66.542	522,200
2020-04-23	79.900	80.880	77.890	78.400	66.432	508,300
2020-04-22	82.630	82.630	79.540	79.690	67.525	567,700
2020-04-21	80.330	81.880	79.540	80.170	67.931	560,100
2020-04-20	84.870	84.910	81.410	82.480	69.889	623,100
2020-04-17	85.120	86.210	83.340	85.800	72.702	770,000
2020-04-16	83.330	83.860	81.310	82.470	69.880	879,300
2020-04-15	84.800	85.500	82.570	82.940	70.279	1,234,500
2020-04-14	84.940	87.600	84.200	87.100	73.804	1,472,100
2020-04-13	84.020	84.020	81.390	82.640	70.024	609,600
2020-04-09	82.300	84.250	81.600	83.580	70.821	1,231,400
2020-04-08	79.310	81.800	78.060	81.080	68.703	750,200
2020-04-07	80.600	82.930	79.490	79.880	67.686	1,014,100
2020-04-06	74.480	78.460	73.760	77.410	65.593	960,800
2020-04-03	72.170	74.520	70.550	71.030	60.187	963,300
2020-04-02	72.520	76.250	71.480	72.920	61.788	981,500
2020-04-01	71.940	76.260	71.260	73.570	62.339	1,195,100
2020-03-31	78.750	82.650	74.550	75.450	63.932	2,029,700
2020-03-30	75.850	80.560	74.010	79.740	67.567	954,600
2020-03-27	75.340	79.070	74.420	75.950	64.356	800,500
2020-03-26	75.320	79.570	72.330	78.720	66.703	1,072,800
2020-03-25	78.730	79.920	73.040	74.230	62.898	1,262,000
2020-03-24	69.530	79.200	69.530	78.020	66.110	1,465,300
2020-03-23	73.100	75.260	65.690	66.780	56.586	1,461,700
2020-03-20	81.960	81.960	73.080	75.030	63.576	1,491,500
2020-03-19	84.050	85.450	77.000	81.930	69.423	1,390,300
2020-03-18	79.690	85.700	77.040	85.370	72.338	1,273,900
2020-03-17	79.970	85.460	73.110	84.980	72.007	1,556,700
2020-03-16	83.220	88.690	78.050	78.520	66.025	1,414,800
2020-03-13	84.990	90.600	84.090	90.580	76.166	1,517,600
2020-03-12	83.060	85.140	79.350	80.560	67.740	1,276,200
2020-03-11	92.510	94.180	88.700	90.000	75.678	1,343,600
2020-03-10	94.080	96.040	91.160	95.990	80.715	1,405,800
2020-03-09	92.330	93.500	89.180	90.700	76.267	1,397,500
2020-03-06	97.360	98.970	95.490	98.210	82.582	1,241,200
2020-03-05	101.90	102.84	99.770	101.14	85.045	993,700
2020-03-04	101.64	104.82	100.82	104.43	87.812	868,700
2020-03-03	100.60	102.64	98.760	99.770	83.893	1,343,500
2020-03-02	94.000	101.62	92.140	101.36	85.230	1,528,700
2020-02-28	95.530	96.150	92.110	93.240	78.403	2,197,100
2020-02-27	102.29	102.59	97.590	97.660	82.119	1,742,400
2020-02-26	105.33	106.19	103.10	103.13	86.719	1,182,500
2020-02-25	107.92	108.30	104.63	104.72	88.056	933,700
2020-02-24	109.93	110.73	107.47	107.48	90.376	775,100
2020-02-21	111.91	112.29	110.77	111.32	93.605	682,500
2020-02-20	113.03	113.03	111.17	112.12	94.278	340,200
2020-02-19	114.11	114.30	112.98	113.02	95.035	435,400
2020-02-18	114.90	115.53	113.65	113.85	95.733	472,200
2020-02-14	114.66	115.26	114.35	115.21	96.876	612,600
2020-02-13	113.18	115.45	113.18	114.85	96.574	795,200

← NewerPage 28 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.