Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	77.710	77.890	77.030	77.160	62.590	413,400
2018-09-06	77.530	77.990	77.190	77.640	62.979	304,800
2018-09-05	76.820	77.830	76.820	77.450	62.825	389,500
2018-09-04	76.490	77.310	76.400	77.180	62.606	285,400
2018-08-31	76.310	76.880	75.990	76.670	62.192	453,100
2018-08-30	76.790	76.820	76.160	76.320	61.908	318,300
2018-08-29	76.820	77.270	76.420	76.710	62.225	306,900
2018-08-28	76.960	77.180	76.580	76.790	62.290	428,600
2018-08-27	76.800	77.210	76.420	76.850	62.338	333,900
2018-08-24	76.530	76.570	76.110	76.490	62.046	259,100
2018-08-23	75.500	76.180	75.500	76.150	61.771	325,300
2018-08-22	76.420	76.490	75.870	76.020	61.665	275,300
2018-08-21	76.150	76.530	76.030	76.430	61.998	286,900
2018-08-20	75.950	76.470	75.740	76.140	61.762	413,600
2018-08-17	75.380	75.910	75.310	75.750	61.446	305,500
2018-08-16	74.680	75.770	74.680	75.290	61.073	287,300
2018-08-15	73.900	74.670	73.720	74.440	60.383	245,700
2018-08-14	73.820	74.590	73.640	74.310	60.278	350,500
2018-08-13	74.430	74.640	73.590	73.690	59.775	386,700
2018-08-10	74.430	74.710	73.890	74.390	60.343	422,100
2018-08-09	75.210	75.500	74.850	75.000	60.838	365,700
2018-08-08	75.100	75.270	74.380	75.080	60.903	286,600
2018-08-07	75.000	75.610	74.890	75.050	60.878	595,500
2018-08-06	75.530	76.260	75.400	75.960	61.616	370,200
2018-08-03	75.290	75.600	74.900	75.540	61.276	333,100
2018-08-02	75.000	75.590	74.280	75.250	61.041	431,600
2018-08-01	75.590	76.080	74.900	75.250	61.041	598,800
2018-07-31	75.790	76.000	74.870	75.630	61.349	2,398,600
2018-07-30	74.560	76.100	74.470	75.400	61.162	722,700
2018-07-27	75.000	77.010	73.840	74.440	60.383	1,305,100
2018-07-26	71.440	72.550	70.550	72.300	58.648	638,500
2018-07-25	70.740	71.480	70.080	71.300	57.836	600,900
2018-07-24	71.140	71.250	70.400	70.740	57.382	506,000
2018-07-23	70.850	71.070	70.370	70.890	57.504	381,700
2018-07-20	69.970	70.820	69.830	70.700	57.350	419,300
2018-07-19	71.180	71.320	70.150	70.260	56.993	499,300
2018-07-18	70.590	71.470	70.520	71.300	57.836	403,900
2018-07-17	70.710	70.830	70.360	70.550	57.228	324,300
2018-07-16	69.750	70.560	69.680	70.540	57.220	357,900
2018-07-13	69.260	69.830	69.050	69.610	56.466	377,800
2018-07-12	70.310	70.310	69.530	69.640	56.490	355,800
2018-07-11	68.390	70.100	68.390	69.790	56.612	314,100
2018-07-10	69.870	69.980	69.090	69.880	56.685	575,300
2018-07-09	68.600	69.850	68.600	69.790	56.612	606,800
2018-07-06	67.530	68.680	67.410	68.340	55.435	441,200
2018-07-05	67.610	67.610	67.000	67.500	54.754	378,600
2018-07-03	67.150	67.880	67.150	67.360	54.640	199,300
2018-07-02	66.580	67.940	66.560	66.980	54.332	378,000
2018-06-29	67.440	68.010	66.590	66.860	54.235	612,300
2018-06-28	66.370	67.400	66.330	67.160	54.478	272,200
2018-06-27	67.160	67.650	66.330	66.330	53.805	483,800
2018-06-26	68.350	68.510	67.060	67.140	54.462	671,600
2018-06-25	68.250	68.850	67.820	68.220	55.338	452,100
2018-06-22	68.220	68.600	67.930	68.340	55.435	837,800
2018-06-21	68.470	68.630	67.590	67.770	54.973	371,100
2018-06-20	68.990	68.990	68.430	68.490	55.557	530,700
2018-06-19	68.280	68.960	68.280	68.760	55.776	483,400
2018-06-18	68.830	69.050	68.110	69.000	55.541	524,700
2018-06-15	68.650	69.110	68.150	68.990	55.533	1,110,800
2018-06-14	69.930	69.930	68.880	68.920	55.476	406,800

← NewerPage 35 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.