Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	108.34	108.34	107.32	108.00	90.332	846,600
2019-11-13	108.28	108.97	107.70	108.37	90.641	1,063,800
2019-11-12	109.24	109.83	108.31	108.57	90.809	664,000
2019-11-11	108.50	109.54	108.25	109.14	91.286	356,400
2019-11-08	108.48	109.69	108.21	108.70	90.918	481,400
2019-11-07	110.54	110.54	108.35	109.03	91.194	704,000
2019-11-06	110.37	110.94	109.61	110.89	92.749	558,800
2019-11-05	110.00	110.43	109.18	110.03	92.030	494,000
2019-11-04	112.60	113.17	109.84	110.18	92.155	522,400
2019-11-01	113.52	114.00	111.08	112.10	93.761	554,400
2019-10-31	112.55	113.25	111.58	113.21	94.690	1,128,100
2019-10-30	111.50	113.22	110.92	112.78	94.330	821,700
2019-10-29	110.58	111.94	110.12	111.38	93.159	766,100
2019-10-28	111.65	112.20	110.15	110.73	92.615	854,200
2019-10-25	116.00	117.90	109.67	111.65	93.385	982,100
2019-10-24	114.36	115.47	113.25	115.27	96.413	1,052,000
2019-10-23	113.19	114.08	113.05	113.96	95.317	437,200
2019-10-22	115.98	115.98	113.01	113.38	94.832	482,400
2019-10-21	115.87	116.26	114.65	116.04	97.057	521,200
2019-10-18	114.95	116.14	114.57	115.72	96.789	635,500
2019-10-17	115.63	115.94	114.36	115.12	96.287	713,400
2019-10-16	115.57	115.61	113.78	115.25	96.396	671,800
2019-10-15	116.62	116.86	115.65	116.08	97.090	428,300
2019-10-14	115.77	116.84	115.52	116.16	97.157	371,600
2019-10-11	117.89	118.19	116.05	116.13	97.132	567,000
2019-10-10	114.83	116.52	114.83	116.23	97.216	390,500
2019-10-09	113.92	115.40	113.92	114.83	96.045	541,100
2019-10-08	115.48	115.48	113.48	113.82	95.200	605,500
2019-10-07	117.21	117.34	115.94	115.98	97.007	476,900
2019-10-04	114.75	117.60	114.55	117.41	98.203	534,000
2019-10-03	112.35	114.38	112.35	114.19	95.509	513,100
2019-10-02	113.54	113.69	111.56	113.02	94.531	515,900
2019-10-01	116.89	117.05	114.09	114.20	95.518	463,200
2019-09-30	116.02	116.84	115.52	116.67	97.584	522,900
2019-09-27	117.00	117.05	115.04	115.76	96.823	396,500
2019-09-26	115.29	117.16	115.20	116.59	97.517	588,700
2019-09-25	114.27	115.31	113.87	115.10	96.271	717,200
2019-09-24	114.96	115.18	113.85	114.35	95.643	580,300
2019-09-23	113.36	114.82	113.36	114.28	95.585	389,200
2019-09-20	114.06	114.40	112.82	113.81	95.192	892,700
2019-09-19	114.25	115.15	114.09	114.30	95.601	374,000
2019-09-18	114.01	114.62	113.16	114.55	95.810	411,800
2019-09-17	112.43	114.08	112.43	114.05	95.392	636,700
2019-09-16	112.56	112.97	111.96	112.78	93.862	461,500
2019-09-13	113.25	113.60	112.20	112.95	94.003	534,600
2019-09-12	111.91	113.66	111.75	113.24	94.244	521,100
2019-09-11	111.45	111.87	109.70	111.48	92.780	634,300
2019-09-10	113.31	113.31	111.18	111.78	93.029	770,800
2019-09-09	115.23	115.33	112.51	113.40	94.378	801,500
2019-09-06	114.11	115.56	114.02	114.94	95.659	451,900
2019-09-05	114.33	115.25	113.55	113.93	94.819	450,900
2019-09-04	113.39	113.74	112.50	113.66	94.594	552,400
2019-09-03	112.50	113.27	112.16	112.68	93.778	609,800
2019-08-30	113.13	113.69	111.96	112.49	93.620	475,400
2019-08-29	112.07	112.94	111.16	112.68	93.778	540,700
2019-08-28	109.84	111.33	109.18	111.10	92.463	741,800
2019-08-27	110.80	111.12	109.84	110.39	91.873	469,700
2019-08-26	109.35	110.34	108.42	110.33	91.823	589,000
2019-08-23	110.73	111.70	107.48	108.23	90.075	542,800
2019-08-22	110.50	111.32	109.84	111.03	92.405	403,400

← NewerPage 30 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.