Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	163.63	167.18	163.63	165.64	163.80	907,700
2026-04-24	167.20	167.24	164.40	164.48	162.66	619,100
2026-04-23	166.91	168.78	166.26	168.18	166.32	566,500
2026-04-22	166.15	166.50	163.67	166.27	164.43	613,000
2026-04-21	166.44	167.73	164.90	166.46	164.61	640,800
2026-04-20	166.71	168.69	165.27	165.99	164.15	524,400
2026-04-17	163.39	167.63	163.25	166.82	164.97	2,809,700
2026-04-16	163.00	163.82	161.82	163.36	161.55	559,400
2026-04-15	163.10	164.26	161.85	163.00	161.19	556,400
2026-04-14	163.24	164.09	162.22	163.35	161.54	649,600
2026-04-13	161.75	163.99	161.21	163.68	161.87	698,200
2026-04-10	163.45	163.60	160.75	161.14	159.35	670,600
2026-04-09	162.76	165.64	162.62	163.95	162.13	615,400
2026-04-08	160.30	163.36	160.15	163.25	161.44	657,300
2026-04-07	160.04	161.28	158.75	160.18	158.40	621,600
2026-04-06	157.92	160.09	157.57	160.04	158.27	360,900
2026-04-02	157.11	159.86	156.55	158.41	156.65	543,100
2026-04-01	157.09	158.74	156.46	157.66	155.91	596,900
2026-03-31	158.17	158.55	155.14	157.35	155.61	719,000
2026-03-30	153.95	157.14	153.95	156.42	154.69	450,500
2026-03-27	157.06	157.30	153.40	153.68	151.98	518,700
2026-03-26	155.18	157.59	155.18	157.56	155.81	485,300
2026-03-25	159.22	159.58	155.41	155.45	153.73	581,100
2026-03-24	158.47	160.57	158.21	158.27	156.52	468,400
2026-03-23	160.81	162.23	159.82	160.19	157.48	737,000
2026-03-20	157.81	158.85	156.65	158.43	155.75	4,144,900
2026-03-19	160.46	160.96	156.78	157.86	155.19	554,800
2026-03-18	164.09	164.73	160.08	160.20	157.49	493,600
2026-03-17	167.98	168.91	164.72	164.77	161.99	611,200
2026-03-16	165.01	168.48	164.49	166.57	163.76	610,400
2026-03-13	165.89	166.57	163.79	163.82	161.05	891,000
2026-03-12	162.35	166.06	162.00	164.23	161.46	809,200
2026-03-11	164.32	165.10	162.74	164.00	161.23	889,000
2026-03-10	162.73	166.15	162.10	164.73	161.95	857,700
2026-03-09	164.34	164.34	160.48	163.32	160.56	1,004,600
2026-03-06	164.67	165.58	162.27	165.39	162.60	726,200
2026-03-05	166.70	167.74	166.26	166.34	163.53	942,400
2026-03-04	168.27	169.14	165.06	167.97	165.13	583,300
2026-03-03	167.18	169.27	164.88	168.53	165.68	751,800
2026-03-02	164.32	170.10	164.21	169.98	167.11	1,137,000
2026-02-27	165.28	165.28	161.57	163.98	161.21	1,054,600
2026-02-26	163.83	165.53	163.83	165.20	162.41	499,900
2026-02-25	160.89	164.09	160.35	163.75	160.98	607,600
2026-02-24	160.49	161.70	159.27	160.73	158.02	1,182,400
2026-02-23	163.91	164.90	160.66	160.91	158.19	1,063,400
2026-02-20	163.13	163.60	160.38	163.00	160.25	1,257,800
2026-02-19	163.33	164.36	161.77	162.40	159.66	443,800
2026-02-18	165.56	166.01	162.37	163.25	160.49	423,800
2026-02-17	164.08	167.14	163.33	166.07	163.26	761,000
2026-02-13	163.78	164.90	162.06	162.77	160.02	920,200
2026-02-12	163.76	165.89	162.13	165.11	162.32	728,800
2026-02-11	162.88	164.55	161.68	163.46	160.70	762,300
2026-02-10	164.42	167.11	158.91	163.09	160.34	1,262,000
2026-02-09	173.74	174.00	167.82	168.70	165.85	797,400
2026-02-06	172.50	174.27	172.27	172.65	169.73	593,500
2026-02-05	169.54	172.73	169.49	171.50	168.60	751,900
2026-02-04	164.95	169.82	164.83	168.95	166.10	715,700
2026-02-03	161.93	165.13	161.08	163.84	161.07	600,600
2026-02-02	161.56	162.86	160.91	162.48	159.74	736,800
2026-01-30	158.19	161.11	156.77	160.89	158.17	1,075,500

← NewerPage 3 of 21 · 1,255 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.