Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	110.36	110.55	109.52	110.48	91.947	326,100
2019-08-20	110.33	111.00	109.39	109.43	91.074	418,000
2019-08-19	111.04	111.04	109.93	110.55	92.006	522,400
2019-08-16	109.18	110.12	108.59	109.70	91.298	636,900
2019-08-15	107.18	108.90	107.04	108.58	90.366	475,500
2019-08-14	109.83	110.33	106.85	106.94	89.001	611,700
2019-08-13	108.24	110.87	107.79	110.71	92.139	793,800
2019-08-12	109.34	110.70	108.44	108.66	90.433	505,500
2019-08-09	109.81	110.46	108.76	109.97	91.523	423,700
2019-08-08	107.92	109.89	107.70	109.74	91.332	487,100
2019-08-07	105.95	108.27	104.75	107.36	89.351	801,300
2019-08-06	104.39	107.05	103.68	106.99	89.043	915,700
2019-08-05	105.84	106.11	103.21	103.80	86.388	922,500
2019-08-02	106.40	106.96	105.77	106.25	88.427	744,200
2019-08-01	107.17	108.20	106.11	106.29	88.460	697,300
2019-07-31	106.09	109.18	105.49	107.33	89.326	2,421,900
2019-07-30	105.53	106.60	105.46	105.87	88.111	659,500
2019-07-29	108.06	108.11	105.80	106.26	88.435	722,600
2019-07-26	107.40	107.86	106.49	107.83	89.742	550,100
2019-07-25	107.44	107.85	106.54	107.19	89.209	588,300
2019-07-24	106.42	107.33	105.85	107.26	89.268	598,700
2019-07-23	106.38	106.72	105.16	106.50	88.635	571,700
2019-07-22	106.62	107.08	106.04	106.43	88.577	416,100
2019-07-19	107.72	107.92	106.73	106.74	88.835	626,700
2019-07-18	106.99	107.64	106.51	107.45	89.426	552,600
2019-07-17	108.66	108.66	106.81	107.05	89.093	558,100
2019-07-16	108.08	108.89	108.00	108.67	90.441	645,700
2019-07-15	107.88	108.36	107.21	107.82	89.734	569,200
2019-07-12	107.32	107.76	106.33	107.68	89.617	537,600
2019-07-11	107.13	107.13	105.73	106.81	88.893	680,900
2019-07-10	107.50	108.50	106.74	107.07	89.109	942,700
2019-07-09	106.94	107.70	106.49	107.50	89.467	827,500
2019-07-08	107.47	108.34	107.23	107.38	89.367	762,000
2019-07-05	107.27	108.18	106.46	107.83	89.742	485,000
2019-07-03	105.80	107.76	105.75	107.61	89.559	590,900
2019-07-02	104.99	105.87	104.89	105.41	87.728	923,800
2019-07-01	104.53	105.36	103.47	105.13	87.495	624,600
2019-06-28	103.11	103.75	102.88	103.67	86.280	814,800
2019-06-27	102.14	102.96	101.55	102.84	85.589	691,700
2019-06-26	104.64	104.99	102.20	102.25	85.098	725,900
2019-06-25	105.02	105.55	104.85	105.04	87.420	363,100
2019-06-24	104.97	105.67	104.83	105.02	87.403	846,600
2019-06-21	105.99	106.40	104.42	104.59	87.046	1,328,200
2019-06-20	104.85	106.13	104.85	105.94	88.169	898,700
2019-06-19	103.83	105.03	103.76	104.84	87.254	420,400
2019-06-18	104.33	104.43	103.40	103.90	86.471	697,900
2019-06-17	103.38	104.30	103.38	103.86	85.972	854,700
2019-06-14	102.83	103.72	102.30	103.54	85.707	505,600
2019-06-13	103.11	103.41	102.32	102.65	84.970	1,991,500
2019-06-12	102.00	103.04	102.00	102.98	85.243	487,500
2019-06-11	102.57	103.15	101.66	102.00	84.432	961,500
2019-06-10	102.89	102.99	102.40	102.58	84.912	948,900
2019-06-07	101.97	103.15	101.54	102.64	84.962	805,600
2019-06-06	101.65	102.27	101.21	101.71	84.192	811,500
2019-06-05	99.820	101.70	99.720	101.60	84.101	1,241,500
2019-06-04	100.04	100.15	99.080	99.750	82.570	929,000
2019-06-03	98.510	99.670	98.010	99.570	82.421	960,200
2019-05-31	97.820	98.770	97.420	98.240	81.320	692,800
2019-05-30	98.600	99.190	98.210	98.390	81.444	456,200
2019-05-29	98.430	99.100	97.780	98.490	81.527	701,600

← NewerPage 31 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.