Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	82.510	82.860	81.070	82.640	67.495	723,400
2018-11-30	81.540	82.140	81.120	81.730	66.751	723,900
2018-11-29	81.190	82.080	81.000	81.480	66.547	346,200
2018-11-28	80.270	81.700	79.790	81.550	66.604	824,600
2018-11-27	79.700	80.100	79.230	79.970	65.314	619,600
2018-11-26	79.350	80.080	79.350	79.960	65.306	514,400
2018-11-23	79.230	79.730	78.720	78.810	64.367	170,200
2018-11-21	80.020	80.500	79.310	79.540	64.963	355,300
2018-11-20	80.410	80.500	79.430	79.790	65.167	824,500
2018-11-19	80.150	81.050	80.080	80.710	65.918	908,100
2018-11-16	79.070	80.350	78.320	80.250	65.543	2,359,500
2018-11-15	78.730	79.760	77.850	79.450	64.889	1,072,900
2018-11-14	81.190	81.390	78.650	78.990	64.514	650,800
2018-11-13	80.720	81.680	80.370	80.960	66.123	439,700
2018-11-12	81.430	81.960	80.100	80.270	65.559	382,200
2018-11-09	81.300	81.920	80.990	81.320	66.417	510,200
2018-11-08	80.690	81.450	80.420	81.400	66.482	447,500
2018-11-07	80.460	80.820	79.580	80.780	65.976	553,600
2018-11-06	79.220	80.270	78.980	80.160	65.469	589,000
2018-11-05	78.430	79.620	78.080	79.180	64.669	640,900
2018-11-02	78.940	79.690	77.420	78.050	63.746	582,700
2018-11-01	78.470	79.010	77.580	78.430	64.056	906,200
2018-10-31	78.520	79.700	78.240	78.640	64.228	1,649,000
2018-10-30	77.210	78.470	76.400	78.370	64.007	692,300
2018-10-29	77.420	79.160	76.120	76.800	62.725	1,097,600
2018-10-26	74.010	77.040	71.780	76.500	62.480	1,545,200
2018-10-25	71.650	72.370	71.010	71.750	58.600	1,121,600
2018-10-24	73.990	73.990	71.260	71.390	58.306	807,700
2018-10-23	74.470	74.680	73.390	73.910	60.365	897,800
2018-10-22	76.590	76.850	74.860	75.090	61.328	463,700
2018-10-19	75.560	76.720	75.300	76.310	62.325	530,500
2018-10-18	75.630	76.350	75.340	75.680	61.810	554,400
2018-10-17	74.110	75.900	74.040	75.750	61.867	745,200
2018-10-16	73.000	74.400	72.290	74.290	60.675	768,300
2018-10-15	72.360	73.220	72.030	72.160	58.935	578,600
2018-10-12	74.090	74.090	71.300	72.330	59.074	928,000
2018-10-11	76.280	76.310	72.930	72.960	59.589	906,700
2018-10-10	78.030	78.380	76.240	76.330	62.341	635,000
2018-10-09	77.580	78.260	77.180	78.030	63.729	305,700
2018-10-08	76.590	77.960	76.570	77.610	63.386	349,400
2018-10-05	76.650	77.080	76.310	76.680	62.627	338,600
2018-10-04	75.930	76.580	75.750	76.500	62.480	396,400
2018-10-03	76.470	76.470	75.580	75.850	61.949	717,400
2018-10-02	75.380	76.120	75.030	76.080	62.137	413,300
2018-10-01	77.110	77.220	75.130	75.370	61.557	509,800
2018-09-28	76.260	76.900	76.090	76.810	62.733	542,200
2018-09-27	76.790	77.010	76.420	76.520	62.496	341,500
2018-09-26	77.430	77.430	76.480	76.600	62.562	350,200
2018-09-25	77.770	77.820	77.060	77.230	63.076	341,300
2018-09-24	78.790	78.860	77.370	77.410	63.223	526,000
2018-09-21	79.250	79.670	78.800	79.030	64.546	1,432,500
2018-09-20	78.900	79.240	78.390	78.970	64.497	452,100
2018-09-19	78.180	78.970	77.680	78.580	64.179	467,000
2018-09-18	77.470	78.050	76.940	77.980	63.689	429,700
2018-09-17	77.900	77.900	77.220	77.840	63.141	311,800
2018-09-14	76.970	77.820	76.830	77.770	63.085	283,500
2018-09-13	76.320	76.940	76.100	76.900	62.379	358,400
2018-09-12	76.800	76.940	75.850	75.970	61.625	330,100
2018-09-11	76.980	77.190	76.380	76.800	62.298	381,800
2018-09-10	77.510	77.580	76.970	77.030	62.484	373,100

← NewerPage 34 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.