Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	75.680	76.450	75.570	76.320	60.186	282,300
2017-09-22	75.520	76.000	75.490	75.880	59.839	223,000
2017-09-21	75.960	76.350	75.120	75.580	59.602	297,100
2017-09-20	76.120	76.400	75.800	76.330	59.799	307,800
2017-09-19	76.300	76.450	75.850	76.040	59.572	407,900
2017-09-18	75.520	76.290	75.020	76.080	59.604	707,000
2017-09-15	75.540	75.790	74.780	75.220	58.930	1,390,900
2017-09-14	75.870	76.010	75.250	75.620	59.243	461,800
2017-09-13	76.500	76.610	75.830	75.940	59.494	504,900
2017-09-12	76.340	76.690	76.000	76.650	60.050	393,400
2017-09-11	76.210	77.090	76.100	76.520	59.948	514,000
2017-09-08	73.420	75.970	73.420	75.770	59.361	639,800
2017-09-07	75.070	75.070	72.880	73.670	57.716	746,200
2017-09-06	74.940	75.710	74.620	75.120	58.852	620,300
2017-09-05	76.940	76.940	74.580	74.770	58.577	551,600
2017-09-01	77.160	77.560	76.830	76.960	60.293	408,300
2017-08-31	76.920	77.100	76.690	76.840	60.199	434,900
2017-08-30	76.680	77.150	76.530	76.830	60.191	359,100
2017-08-29	76.730	77.100	76.600	76.780	60.152	308,400
2017-08-28	77.590	77.610	76.630	77.090	60.395	382,500
2017-08-25	76.770	77.640	76.700	77.460	60.685	331,500
2017-08-24	76.970	77.140	76.350	76.430	59.878	381,200
2017-08-23	77.040	77.330	76.770	76.850	60.207	366,500
2017-08-22	77.240	77.590	76.810	77.470	60.693	595,800
2017-08-21	77.440	77.440	76.550	76.980	60.309	689,600
2017-08-18	77.460	77.950	76.780	77.340	60.591	683,900
2017-08-17	79.030	79.170	77.560	77.650	60.834	462,600
2017-08-16	79.400	79.840	79.020	79.110	61.977	417,300
2017-08-15	79.750	79.820	79.180	79.440	62.236	405,500
2017-08-14	79.640	79.920	79.380	79.530	62.306	499,400
2017-08-11	79.930	80.170	78.910	79.000	61.891	359,700
2017-08-10	80.000	80.350	79.400	79.620	62.377	396,900
2017-08-09	79.480	80.350	79.210	80.330	62.933	359,000
2017-08-08	79.990	80.670	79.670	79.750	62.479	537,000
2017-08-07	80.370	80.540	79.760	79.910	62.604	515,500
2017-08-04	80.620	81.140	80.000	80.300	62.910	549,500
2017-08-03	81.980	81.980	78.800	80.520	63.082	1,043,300
2017-08-02	76.890	77.770	76.490	77.200	60.481	622,500
2017-08-01	76.340	76.720	75.900	76.490	59.925	641,500
2017-07-31	75.930	76.430	75.880	76.180	59.682	583,800
2017-07-28	75.160	75.870	75.030	75.810	59.392	370,900
2017-07-27	75.090	75.590	74.550	75.160	58.883	607,600
2017-07-26	75.790	75.790	74.800	74.990	58.750	425,700
2017-07-25	75.800	75.950	75.420	75.690	59.298	520,700
2017-07-24	74.490	75.330	74.440	75.260	58.961	384,900
2017-07-21	73.910	74.600	73.910	74.420	58.303	385,200
2017-07-20	73.330	74.090	72.950	74.060	58.021	402,700
2017-07-19	72.390	73.430	72.300	73.310	57.433	384,700
2017-07-18	72.350	72.590	71.950	72.370	56.697	390,000
2017-07-17	72.620	72.990	72.250	72.730	56.979	462,200
2017-07-14	72.230	72.960	71.880	72.690	56.948	337,500
2017-07-13	72.110	72.760	71.710	72.500	56.799	412,600
2017-07-12	71.880	72.040	71.640	71.980	56.392	391,200
2017-07-11	72.110	72.260	71.600	71.840	56.282	387,500
2017-07-10	72.510	72.670	72.110	72.150	56.525	534,700
2017-07-07	72.440	73.050	72.130	72.660	56.924	520,700
2017-07-06	72.520	72.620	72.020	72.200	56.564	576,300
2017-07-05	73.350	73.350	72.220	72.560	56.846	455,100
2017-07-03	72.940	74.350	72.940	73.100	57.269	453,100
2017-06-30	72.890	72.920	72.170	72.450	56.760	687,000

← NewerPage 39 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.