Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	74.250	74.370	73.400	73.550	58.786	504,300
2017-12-18	74.640	75.210	74.380	74.580	59.209	443,300
2017-12-15	72.760	74.530	72.690	74.280	58.971	1,542,300
2017-12-14	73.830	74.020	72.550	72.650	57.677	470,600
2017-12-13	74.600	74.600	73.370	73.680	58.495	641,700
2017-12-12	74.440	74.800	74.400	74.520	59.161	378,400
2017-12-11	74.380	74.590	73.980	74.560	59.193	350,800
2017-12-08	74.170	74.440	73.850	74.400	59.066	342,700
2017-12-07	74.290	74.760	74.030	74.160	58.876	409,500
2017-12-06	74.510	75.060	74.330	74.460	59.114	342,800
2017-12-05	75.540	75.540	74.280	74.380	59.050	409,400
2017-12-04	75.020	76.160	74.580	75.370	59.836	477,600
2017-12-01	75.000	75.240	73.000	74.520	59.161	522,900
2017-11-30	74.690	75.470	74.080	74.730	59.328	753,600
2017-11-29	74.250	75.360	74.150	74.870	59.042	552,800
2017-11-28	73.410	74.320	73.130	74.250	58.553	483,100
2017-11-27	72.730	73.580	72.540	73.410	57.891	420,000
2017-11-24	72.670	72.730	72.360	72.510	57.181	188,100
2017-11-22	73.310	73.310	72.510	72.660	57.300	439,000
2017-11-21	73.760	73.960	73.380	73.460	57.930	451,600
2017-11-20	73.490	73.750	73.150	73.430	57.907	569,300
2017-11-17	73.920	73.920	73.160	73.460	57.930	2,572,300
2017-11-16	74.170	74.290	73.290	73.590	58.033	630,000
2017-11-15	73.940	74.520	73.400	74.110	58.443	455,900
2017-11-14	73.080	74.130	72.690	74.060	58.404	438,600
2017-11-13	73.260	73.670	73.010	73.300	57.804	674,000
2017-11-10	73.080	73.970	72.630	73.400	57.883	492,600
2017-11-09	72.620	73.270	72.360	73.100	57.647	398,800
2017-11-08	72.870	73.310	72.540	72.700	57.331	383,200
2017-11-07	73.060	74.070	72.500	72.870	57.465	543,000
2017-11-06	72.340	73.670	72.060	73.270	57.781	527,500
2017-11-03	72.460	72.920	71.770	72.570	57.229	813,200
2017-11-02	70.780	72.610	70.740	72.560	57.221	1,021,000
2017-11-01	70.260	71.120	70.210	70.710	55.762	565,000
2017-10-31	70.270	70.690	70.070	70.170	55.336	650,600
2017-10-30	70.790	71.600	70.280	70.410	55.525	661,300
2017-10-27	74.960	76.080	70.500	71.030	56.014	1,189,900
2017-10-26	75.990	76.510	75.420	76.020	59.949	415,900
2017-10-25	76.180	76.210	75.280	75.750	59.736	372,300
2017-10-24	76.170	76.390	75.740	76.260	60.139	683,200
2017-10-23	76.560	76.560	75.830	76.120	60.028	309,400
2017-10-20	76.660	76.750	75.920	76.460	60.296	620,000
2017-10-19	75.750	76.260	75.490	76.190	60.083	528,800
2017-10-18	76.110	76.240	75.690	76.000	59.934	391,200
2017-10-17	76.510	76.520	75.780	75.930	59.878	308,000
2017-10-16	76.700	77.290	76.130	76.420	60.265	485,200
2017-10-13	75.940	77.060	75.770	76.470	60.304	393,500
2017-10-12	76.790	76.900	75.530	75.930	59.878	520,600
2017-10-11	77.070	77.230	76.630	76.940	60.675	343,500
2017-10-10	76.260	77.190	76.260	77.120	60.817	318,700
2017-10-09	76.860	77.000	76.250	76.360	60.217	302,800
2017-10-06	77.540	77.730	76.450	76.700	60.486	561,700
2017-10-05	77.580	77.760	77.040	77.390	61.030	333,600
2017-10-04	77.020	77.540	76.590	77.380	61.022	314,500
2017-10-03	77.100	77.390	76.620	77.160	60.848	415,700
2017-10-02	76.450	77.580	76.250	77.500	61.116	332,400
2017-09-29	77.320	77.320	76.420	76.570	60.383	555,000
2017-09-28	76.660	77.550	76.530	77.380	61.022	325,200
2017-09-27	76.700	77.180	76.230	76.900	60.643	389,000
2017-09-26	76.310	76.700	75.610	76.170	60.068	414,200

← NewerPage 38 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.