Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	87.170	87.280	85.250	85.800	70.560	864,400
2019-03-01	87.350	87.460	86.740	86.990	71.538	572,200
2019-02-28	86.290	87.160	85.840	86.820	71.398	1,059,300
2019-02-27	85.620	86.480	85.420	85.990	70.716	719,200
2019-02-26	85.740	86.150	85.490	85.610	70.403	599,200
2019-02-25	86.350	86.860	85.680	85.860	70.609	571,600
2019-02-22	85.840	86.210	85.400	86.120	70.823	573,900
2019-02-21	86.070	86.150	85.190	85.540	70.346	672,600
2019-02-20	85.770	85.990	85.510	85.950	70.683	530,000
2019-02-19	85.390	85.780	84.970	85.610	70.403	632,700
2019-02-15	84.500	85.520	84.250	85.480	70.296	665,300
2019-02-14	84.120	84.550	83.580	83.990	69.071	524,100
2019-02-13	85.030	85.540	84.040	84.500	69.490	582,700
2019-02-12	84.590	85.120	84.420	84.720	69.671	605,100
2019-02-11	84.300	84.450	83.220	84.060	69.129	957,400
2019-02-08	83.820	84.050	83.100	84.020	69.096	895,600
2019-02-07	80.530	85.910	78.750	84.300	69.326	1,461,400
2019-02-06	82.520	82.560	81.250	81.850	67.311	936,600
2019-02-05	82.540	82.620	81.680	82.580	67.911	761,600
2019-02-04	81.520	82.480	80.960	82.470	67.821	766,600
2019-02-01	81.170	81.620	80.310	81.560	67.073	751,500
2019-01-31	79.880	81.430	79.690	81.120	66.711	3,190,500
2019-01-30	79.690	80.570	78.900	80.190	65.946	718,800
2019-01-29	79.150	79.480	78.570	79.390	65.288	628,000
2019-01-28	79.050	79.350	78.140	78.990	64.959	457,700
2019-01-25	79.720	80.130	79.110	79.350	65.255	642,900
2019-01-24	79.330	79.600	78.470	79.120	65.066	431,800
2019-01-23	79.360	79.900	78.610	79.660	65.510	324,200
2019-01-22	80.050	81.110	79.080	79.500	65.379	842,600
2019-01-18	78.630	80.410	78.160	80.350	66.078	1,396,400
2019-01-17	77.560	78.210	77.550	78.180	64.293	558,000
2019-01-16	78.120	78.220	77.080	77.940	64.096	738,600
2019-01-15	77.800	78.140	77.190	77.640	63.849	519,900
2019-01-14	76.560	77.710	76.510	77.600	63.816	553,500
2019-01-11	76.980	77.530	76.670	77.050	63.364	421,100
2019-01-10	76.110	77.360	74.810	77.300	63.569	479,400
2019-01-09	75.910	76.290	75.350	76.240	62.698	672,500
2019-01-08	76.040	76.050	74.260	75.480	62.073	653,700
2019-01-07	75.680	76.520	75.360	75.550	62.130	470,000
2019-01-04	75.390	76.220	75.260	75.890	62.410	483,600
2019-01-03	75.420	76.000	74.260	74.400	61.184	525,700
2019-01-02	76.600	76.650	75.190	75.620	62.188	671,000
2018-12-31	77.040	77.450	76.500	77.420	63.668	582,300
2018-12-28	77.050	77.500	76.180	76.610	63.002	575,700
2018-12-27	74.470	76.600	73.800	76.540	62.944	627,200
2018-12-26	72.490	75.430	71.210	75.390	61.999	837,700
2018-12-24	75.570	75.570	72.110	72.150	59.334	446,300
2018-12-21	75.460	77.880	75.370	75.630	62.196	1,998,800
2018-12-20	76.230	76.520	75.200	75.840	62.369	501,200
2018-12-19	76.710	78.450	76.220	76.390	62.821	779,500
2018-12-18	77.300	77.540	75.850	76.560	62.961	661,500
2018-12-17	79.210	79.400	76.980	77.260	63.101	869,400
2018-12-14	79.340	79.760	78.930	79.410	64.857	462,300
2018-12-13	79.780	84.100	78.930	79.700	65.093	469,800
2018-12-12	79.820	80.520	79.320	79.710	65.102	362,900
2018-12-11	80.250	80.420	78.840	79.140	64.636	376,600
2018-12-10	80.160	80.240	77.940	79.390	64.840	499,100
2018-12-07	80.680	81.360	79.610	80.140	65.453	474,000
2018-12-06	80.560	80.800	78.610	80.550	65.788	744,900
2018-12-04	82.410	82.740	81.240	81.510	66.572	955,000

← NewerPage 33 of 79 · 4,731 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.