Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	74.780	75.520	74.640	75.110	60.032	687,100
2018-03-16	74.380	75.640	74.300	75.130	60.048	2,494,000
2018-03-15	74.320	74.870	73.900	74.300	59.385	749,500
2018-03-14	75.470	75.470	73.740	74.050	59.185	523,400
2018-03-13	75.660	75.880	74.840	75.080	60.008	499,300
2018-03-12	77.050	77.050	74.620	75.240	60.136	553,900
2018-03-09	75.700	77.120	74.960	77.040	61.575	552,500
2018-03-08	75.710	75.860	74.700	75.260	60.152	490,300
2018-03-07	75.340	76.060	75.310	75.720	60.520	577,800
2018-03-06	76.010	76.110	75.150	76.040	60.776	415,300
2018-03-05	74.400	76.270	74.170	75.890	60.656	504,700
2018-03-02	72.400	74.800	72.330	74.610	59.633	768,600
2018-03-01	74.800	75.350	73.000	73.340	58.618	478,300
2018-02-28	76.210	76.750	74.590	74.590	59.617	530,500
2018-02-27	77.080	77.800	75.870	75.880	60.648	595,200
2018-02-26	76.000	77.290	75.520	77.260	61.751	456,300
2018-02-23	75.200	75.830	74.650	75.800	60.584	341,400
2018-02-22	75.650	76.800	74.760	74.920	59.880	397,000
2018-02-21	75.780	76.820	75.510	75.540	60.376	416,200
2018-02-20	76.850	77.200	75.360	75.690	60.496	377,100
2018-02-16	75.960	77.460	75.930	77.190	61.695	538,100
2018-02-15	75.860	76.370	75.370	76.190	60.896	502,200
2018-02-14	73.710	75.670	72.590	75.570	60.400	574,000
2018-02-13	73.810	74.350	73.260	73.970	59.121	888,300
2018-02-12	72.710	75.220	72.020	74.310	59.393	1,071,400
2018-02-09	71.110	72.520	69.860	72.140	57.659	1,332,700
2018-02-08	73.600	74.060	70.290	70.340	56.220	1,029,200
2018-02-07	72.270	73.840	72.270	72.630	58.050	1,037,500
2018-02-06	72.350	73.130	69.980	72.600	58.026	1,153,000
2018-02-05	75.930	76.400	73.080	73.390	58.658	965,900
2018-02-02	76.950	77.680	76.310	76.380	61.047	459,800
2018-02-01	76.630	77.280	76.310	77.170	61.679	809,900
2018-01-31	76.520	77.530	76.150	76.900	61.463	1,092,800
2018-01-30	76.470	77.500	76.290	76.390	61.055	479,100
2018-01-29	77.490	77.630	76.510	76.590	61.215	461,100
2018-01-26	77.480	77.800	77.130	77.510	61.951	476,400
2018-01-25	77.270	77.650	76.820	77.220	61.719	404,100
2018-01-24	77.870	78.040	76.980	77.240	61.735	558,000
2018-01-23	75.880	77.520	75.880	77.010	61.551	754,300
2018-01-22	75.320	76.110	75.260	75.930	60.688	440,700
2018-01-19	75.100	75.600	74.690	75.160	60.072	443,800
2018-01-18	74.910	75.300	74.760	74.860	59.833	401,900
2018-01-17	74.600	75.290	74.510	75.060	59.992	453,500
2018-01-16	74.270	74.620	73.850	74.200	59.305	634,100
2018-01-12	72.960	74.150	72.630	74.030	59.169	399,500
2018-01-11	72.290	72.970	72.180	72.770	58.162	551,000
2018-01-10	73.110	73.610	72.150	72.190	57.699	549,900
2018-01-09	73.760	74.610	73.110	73.210	58.514	679,500
2018-01-08	73.820	74.030	73.290	73.670	58.881	468,600
2018-01-05	73.800	74.080	73.400	74.000	59.145	431,500
2018-01-04	72.700	73.790	72.580	73.620	58.841	622,400
2018-01-03	73.070	73.240	72.340	72.790	58.178	534,000
2018-01-02	75.370	75.550	72.540	73.080	58.410	645,200
2017-12-29	75.310	75.540	74.910	74.970	59.920	394,100
2017-12-28	74.550	75.110	73.140	75.080	60.008	341,200
2017-12-27	74.420	74.770	74.030	74.550	59.585	223,200
2017-12-26	74.130	74.620	73.880	74.270	59.361	265,700
2017-12-22	73.870	74.090	73.490	73.990	59.137	284,500
2017-12-21	73.640	73.940	73.500	73.660	58.873	373,300
2017-12-20	73.800	74.040	73.280	73.450	58.706	487,900

← NewerPage 37 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.