Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	99.650	100.08	98.820	98.850	81.825	1,177,100
2019-05-24	99.690	99.760	99.130	99.690	82.520	435,200
2019-05-23	99.050	99.270	98.260	99.220	82.131	668,600
2019-05-22	99.140	100.00	98.940	99.640	82.479	754,100
2019-05-21	98.390	99.310	98.370	99.230	82.139	890,100
2019-05-20	97.620	98.500	97.560	98.090	81.196	956,800
2019-05-17	97.450	98.280	97.150	97.730	80.898	970,300
2019-05-16	96.620	97.500	96.420	97.150	80.418	899,400
2019-05-15	95.200	96.770	95.150	96.420	79.813	858,000
2019-05-14	95.110	95.920	95.050	95.740	79.250	1,621,300
2019-05-13	95.120	95.790	94.710	95.220	78.820	710,500
2019-05-10	94.620	96.490	94.350	96.410	79.805	449,100
2019-05-09	94.630	95.530	94.470	95.090	78.712	555,800
2019-05-08	95.050	96.250	94.400	95.160	78.770	547,300
2019-05-07	95.560	95.980	94.460	95.010	78.646	527,800
2019-05-06	95.070	96.230	95.070	96.150	79.590	402,000
2019-05-03	96.020	96.370	95.330	96.070	79.524	474,600
2019-05-02	95.310	96.130	95.020	95.950	79.424	752,000
2019-05-01	96.480	96.480	95.110	95.220	78.820	586,800
2019-04-30	95.020	96.310	94.730	96.180	79.615	880,300
2019-04-29	94.340	95.310	94.140	94.990	78.630	657,700
2019-04-26	93.710	94.440	92.800	94.190	77.967	916,700
2019-04-25	87.400	93.730	87.000	93.570	77.454	1,426,700
2019-04-24	87.010	87.970	86.870	87.690	72.587	547,700
2019-04-23	86.200	87.030	85.960	86.960	71.983	663,000
2019-04-22	86.280	86.440	85.560	85.970	71.163	427,800
2019-04-18	86.570	87.010	86.330	86.600	71.685	1,090,400
2019-04-17	87.700	87.700	86.340	86.470	71.577	526,800
2019-04-16	87.330	87.770	87.310	87.720	72.612	412,300
2019-04-15	87.410	87.650	86.980	87.130	72.123	443,200
2019-04-12	87.190	87.520	86.900	87.490	72.421	505,900
2019-04-11	86.210	86.950	86.120	86.870	71.908	328,200
2019-04-10	85.250	86.100	85.080	86.050	71.229	347,000
2019-04-09	85.460	85.610	84.900	85.080	70.426	369,600
2019-04-08	86.270	86.270	85.220	85.660	70.907	304,100
2019-04-05	85.750	86.390	85.550	86.220	71.370	505,600
2019-04-04	85.530	85.910	85.280	85.650	70.898	358,100
2019-04-03	85.890	85.890	84.820	85.470	70.749	571,100
2019-04-02	86.310	86.520	85.370	85.520	70.791	423,000
2019-04-01	86.350	86.750	85.710	86.310	71.445	526,700
2019-03-29	85.930	86.000	85.420	85.900	71.105	532,200
2019-03-28	85.530	85.880	84.660	85.440	70.724	364,100
2019-03-27	85.260	85.690	84.800	85.370	70.666	398,200
2019-03-26	85.080	85.330	84.510	85.040	70.393	489,700
2019-03-25	84.740	85.450	84.230	84.660	70.079	406,300
2019-03-22	84.490	85.430	84.490	84.640	70.062	544,000
2019-03-21	83.700	85.120	83.580	84.910	70.286	384,200
2019-03-20	84.660	85.320	83.880	84.030	69.557	562,600
2019-03-19	85.790	85.790	84.180	84.580	70.013	647,400
2019-03-18	85.740	86.230	85.510	85.920	70.658	524,800
2019-03-15	85.330	86.380	85.130	85.620	70.411	2,022,700
2019-03-14	85.100	85.520	84.640	85.320	70.165	508,400
2019-03-13	85.750	86.020	85.000	85.040	69.935	619,800
2019-03-12	85.600	85.850	85.420	85.690	70.469	577,200
2019-03-11	84.720	85.620	84.720	85.450	70.272	577,700
2019-03-08	84.110	84.570	83.000	84.490	69.482	416,300
2019-03-07	84.770	84.840	84.070	84.590	69.564	571,100
2019-03-06	85.510	85.830	84.650	84.760	69.704	461,100
2019-03-05	85.980	86.460	85.340	85.560	70.362	421,900
2019-03-04	87.170	87.280	85.250	85.800	70.560	864,400

← NewerPage 32 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.