Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	70.290	70.530	69.470	69.670	56.080	430,200
2018-06-12	70.450	70.640	69.420	70.060	56.394	494,000
2018-06-11	71.470	71.470	70.260	70.530	56.772	281,700
2018-06-08	70.780	71.360	70.550	71.280	57.376	527,900
2018-06-07	70.630	70.850	69.940	70.770	56.966	291,300
2018-06-06	70.180	70.610	69.690	70.390	56.660	344,200
2018-06-05	70.210	70.220	69.120	70.000	56.346	516,400
2018-06-04	70.200	70.650	70.140	70.240	56.539	392,400
2018-06-01	69.970	70.770	69.900	70.180	56.491	572,500
2018-05-31	70.060	70.060	68.650	69.370	55.839	973,300
2018-05-30	68.950	70.490	68.860	70.100	56.426	442,700
2018-05-29	69.910	69.930	68.280	68.510	55.146	606,300
2018-05-25	70.450	70.720	70.140	70.420	56.684	309,000
2018-05-24	70.680	70.760	70.010	70.430	56.692	661,100
2018-05-23	71.230	71.450	70.480	70.880	57.054	292,500
2018-05-22	71.420	71.890	71.220	71.450	57.513	259,700
2018-05-21	71.070	71.450	70.700	71.290	57.384	575,000
2018-05-18	70.930	71.110	70.500	70.730	56.933	324,100
2018-05-17	70.850	70.990	70.510	70.890	57.062	304,000
2018-05-16	70.990	71.320	70.600	70.760	56.957	390,500
2018-05-15	70.400	71.170	70.370	70.890	57.062	457,300
2018-05-14	72.060	72.060	70.460	70.560	56.797	514,900
2018-05-11	71.920	72.330	71.220	71.880	57.859	353,200
2018-05-10	71.350	72.190	70.950	71.890	57.867	570,800
2018-05-09	70.510	71.410	70.230	71.210	57.320	546,600
2018-05-08	69.820	70.260	69.550	70.180	56.491	544,500
2018-05-07	70.160	70.810	69.590	69.800	56.185	486,400
2018-05-04	68.940	70.670	68.620	70.010	56.354	606,400
2018-05-03	69.450	70.050	68.330	69.350	55.823	744,300
2018-05-02	70.990	71.130	69.580	69.710	56.112	881,900
2018-05-01	70.220	71.280	70.010	71.180	57.296	652,900
2018-04-30	71.610	71.940	70.330	70.340	56.619	1,135,700
2018-04-27	71.240	71.850	70.780	71.450	57.513	722,400
2018-04-26	72.580	74.570	70.290	71.440	57.505	1,479,400
2018-04-25	75.030	75.240	73.960	74.820	60.226	450,300
2018-04-24	75.930	75.960	74.470	74.950	60.330	433,700
2018-04-23	75.590	75.750	74.790	75.720	60.950	394,500
2018-04-20	75.330	75.660	74.770	75.270	60.588	390,600
2018-04-19	74.540	75.370	73.780	75.040	60.403	299,700
2018-04-18	74.730	75.180	74.250	74.560	60.016	351,700
2018-04-17	75.390	75.630	74.390	74.490	59.960	406,100
2018-04-16	74.090	75.060	73.320	74.740	60.161	537,800
2018-04-13	74.470	74.520	73.160	73.530	59.187	358,700
2018-04-12	73.910	74.390	73.740	73.980	59.549	246,800
2018-04-11	73.050	75.000	72.890	73.410	59.091	329,100
2018-04-10	73.370	74.080	73.190	73.410	59.091	412,600
2018-04-09	73.230	73.830	72.490	72.770	58.575	481,800
2018-04-06	73.820	74.680	72.640	73.000	58.761	743,800
2018-04-05	74.160	74.730	73.830	74.350	59.847	543,300
2018-04-04	72.810	74.080	72.480	73.900	59.485	530,400
2018-04-03	72.810	73.900	72.680	73.490	59.155	504,700
2018-04-02	74.060	74.280	71.210	72.370	58.253	500,500
2018-03-29	74.430	74.950	73.160	74.260	59.775	434,600
2018-03-28	73.280	74.420	72.890	73.860	59.453	549,400
2018-03-27	73.350	74.160	72.720	73.130	58.865	504,000
2018-03-26	72.430	73.310	71.750	73.140	58.873	625,200
2018-03-23	73.820	75.220	71.480	71.610	57.642	533,700
2018-03-22	74.890	75.360	73.390	73.440	59.115	534,900
2018-03-21	75.580	76.050	75.260	75.550	60.813	535,000
2018-03-20	74.790	75.810	74.540	75.400	60.692	568,700

← NewerPage 36 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.