Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	114.85	115.00	113.62	113.74	95.640	665,000
2020-02-11	114.46	115.52	114.16	114.92	96.633	875,300
2020-02-10	112.99	114.32	112.73	114.08	95.926	646,600
2020-02-07	113.13	113.32	112.13	112.83	94.875	755,100
2020-02-06	110.72	113.79	109.62	112.84	94.883	867,500
2020-02-05	107.04	108.21	106.07	108.01	90.822	671,700
2020-02-04	107.33	107.40	105.99	106.04	89.166	563,900
2020-02-03	105.84	107.59	105.37	106.31	89.393	538,900
2020-01-31	106.64	107.10	104.70	104.95	88.249	976,600
2020-01-30	104.66	106.82	104.40	106.80	89.805	467,200
2020-01-29	105.65	105.97	104.82	105.04	88.325	422,600
2020-01-28	105.09	106.50	104.97	105.35	88.585	479,600
2020-01-27	105.14	105.70	104.51	104.75	88.081	463,900
2020-01-24	105.90	106.51	105.55	106.02	89.149	330,100
2020-01-23	106.70	106.70	105.14	105.98	89.115	485,400
2020-01-22	106.84	107.34	106.59	107.14	90.091	352,100
2020-01-21	107.27	107.67	106.16	106.33	89.409	759,700
2020-01-17	105.85	107.42	105.85	107.31	90.234	576,200
2020-01-16	105.89	106.52	105.31	105.53	88.737	472,200
2020-01-15	105.02	105.92	104.91	105.40	88.627	469,900
2020-01-14	105.41	105.45	104.44	104.86	88.173	627,200
2020-01-13	104.96	105.67	104.53	105.09	88.367	605,500
2020-01-10	105.22	106.02	104.59	104.70	88.039	437,600
2020-01-09	103.23	104.97	103.13	104.94	88.241	751,700
2020-01-08	102.90	103.87	102.82	103.10	86.693	884,500
2020-01-07	105.15	105.61	103.68	103.69	87.190	442,300
2020-01-06	105.85	106.28	105.08	105.68	88.863	409,100
2020-01-03	105.31	106.61	105.31	106.50	89.552	461,800
2020-01-02	105.62	106.03	104.80	105.96	89.098	801,100
2019-12-31	104.34	105.18	104.16	105.15	88.417	488,900
2019-12-30	104.09	104.45	103.73	104.44	87.820	380,100
2019-12-27	103.35	103.98	103.17	103.90	87.366	357,400
2019-12-26	103.24	103.74	103.20	103.55	87.072	587,800
2019-12-24	103.29	103.47	102.87	103.27	86.836	176,200
2019-12-23	104.51	104.51	102.74	102.99	86.601	459,400
2019-12-20	104.75	104.75	103.00	104.13	87.560	1,143,400
2019-12-19	103.50	103.53	102.69	103.29	86.853	740,100
2019-12-18	105.04	105.13	103.81	103.81	87.290	633,100
2019-12-17	106.04	106.15	105.09	105.58	88.308	858,000
2019-12-16	105.68	106.09	105.40	105.70	88.408	528,900
2019-12-13	105.87	106.10	105.08	105.45	88.199	450,800
2019-12-12	105.19	106.61	105.03	106.18	88.810	561,700
2019-12-11	105.92	105.93	104.89	105.32	88.090	366,600
2019-12-10	106.07	106.68	105.58	105.71	88.417	376,800
2019-12-09	105.68	106.39	105.28	106.26	88.877	542,900
2019-12-06	105.11	105.62	104.80	105.37	88.132	606,400
2019-12-05	104.84	104.93	104.38	104.70	87.572	625,200
2019-12-04	104.50	105.01	104.12	104.55	87.446	644,800
2019-12-03	105.12	105.37	103.87	104.39	87.313	487,500
2019-12-02	106.98	107.18	105.61	105.63	88.350	669,400
2019-11-29	107.51	107.79	106.75	107.05	89.537	325,100
2019-11-27	107.28	107.69	106.74	107.40	89.830	628,200
2019-11-26	106.00	107.32	105.84	107.28	89.730	1,315,300
2019-11-25	106.07	106.57	105.76	105.94	88.609	479,800
2019-11-22	106.13	106.97	105.63	105.75	88.450	508,200
2019-11-21	107.98	108.29	105.87	106.09	88.734	561,600
2019-11-20	107.74	108.94	107.53	107.93	90.273	808,800
2019-11-19	108.00	108.26	107.66	107.90	90.248	864,000
2019-11-18	106.83	107.88	106.72	107.86	90.215	719,300
2019-11-15	108.15	108.54	106.81	107.10	89.579	793,000

← NewerPage 29 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.