Cincinnati Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 159.44 | 161.09 | 157.73 | 158.19 | 155.52 | 1,361,800 |
| 2026-01-28 | 157.31 | 159.35 | 156.37 | 158.40 | 155.72 | 527,600 |
| 2026-01-27 | 157.65 | 158.10 | 155.72 | 157.86 | 155.19 | 494,700 |
| 2026-01-26 | 157.92 | 159.64 | 157.42 | 157.98 | 155.31 | 725,400 |
| 2026-01-23 | 157.06 | 157.89 | 155.14 | 157.03 | 154.38 | 590,600 |
| 2026-01-22 | 161.57 | 161.57 | 157.56 | 158.15 | 155.48 | 794,500 |
| 2026-01-21 | 160.98 | 162.75 | 160.50 | 161.78 | 159.05 | 523,400 |
| 2026-01-20 | 162.30 | 163.00 | 160.35 | 160.81 | 158.09 | 667,100 |
| 2026-01-16 | 163.05 | 163.18 | 161.76 | 162.18 | 159.44 | 646,200 |
| 2026-01-15 | 164.09 | 165.49 | 162.86 | 163.37 | 160.61 | 435,200 |
| 2026-01-14 | 161.22 | 163.82 | 161.22 | 163.68 | 160.92 | 567,100 |
| 2026-01-13 | 163.33 | 164.52 | 160.59 | 161.01 | 158.29 | 591,900 |
| 2026-01-12 | 162.66 | 164.79 | 161.66 | 163.63 | 160.87 | 628,100 |
| 2026-01-09 | 165.19 | 166.11 | 162.70 | 162.99 | 160.24 | 596,700 |
| 2026-01-08 | 163.29 | 166.28 | 163.03 | 165.19 | 162.40 | 576,300 |
| 2026-01-07 | 161.65 | 163.48 | 160.48 | 163.04 | 160.29 | 594,300 |
| 2026-01-06 | 161.52 | 162.68 | 159.58 | 162.12 | 159.38 | 753,500 |
| 2026-01-05 | 160.24 | 163.28 | 159.30 | 161.96 | 159.22 | 637,100 |
| 2026-01-02 | 163.32 | 163.32 | 160.38 | 161.49 | 158.76 | 547,300 |
| 2025-12-31 | 164.59 | 164.68 | 162.91 | 163.32 | 160.56 | 453,200 |
| 2025-12-30 | 164.54 | 165.28 | 164.24 | 164.95 | 162.16 | 356,700 |
| 2025-12-29 | 165.18 | 165.78 | 164.31 | 164.99 | 162.20 | 552,300 |
| 2025-12-26 | 166.48 | 166.48 | 164.39 | 164.79 | 162.01 | 271,800 |
| 2025-12-24 | 165.78 | 166.65 | 164.96 | 165.87 | 163.07 | 227,500 |
| 2025-12-23 | 166.96 | 167.78 | 165.74 | 165.78 | 162.98 | 763,100 |
| 2025-12-22 | 165.78 | 168.17 | 164.93 | 166.96 | 164.14 | 494,800 |
| 2025-12-19 | 167.76 | 168.08 | 166.27 | 167.29 | 163.61 | 1,077,900 |
| 2025-12-18 | 166.73 | 168.22 | 166.45 | 167.91 | 164.22 | 461,100 |
| 2025-12-17 | 165.37 | 167.29 | 164.39 | 167.11 | 163.43 | 580,200 |
| 2025-12-16 | 167.97 | 168.10 | 163.36 | 165.42 | 161.78 | 666,700 |
| 2025-12-15 | 166.80 | 167.64 | 165.32 | 167.07 | 163.39 | 522,400 |
| 2025-12-12 | 166.37 | 167.35 | 164.74 | 165.86 | 162.21 | 482,700 |
| 2025-12-11 | 163.08 | 166.36 | 163.08 | 165.02 | 161.39 | 529,900 |
| 2025-12-10 | 161.29 | 163.82 | 161.04 | 162.62 | 159.04 | 1,030,900 |
| 2025-12-09 | 161.40 | 163.09 | 161.37 | 161.49 | 157.94 | 353,700 |
| 2025-12-08 | 162.20 | 162.22 | 160.42 | 161.30 | 157.75 | 442,900 |
| 2025-12-05 | 162.41 | 162.78 | 161.08 | 162.30 | 158.73 | 393,000 |
| 2025-12-04 | 162.78 | 164.15 | 162.41 | 163.01 | 159.42 | 351,000 |
| 2025-12-03 | 163.77 | 164.56 | 161.66 | 162.83 | 159.25 | 497,200 |
| 2025-12-02 | 166.03 | 166.81 | 163.52 | 163.77 | 160.17 | 759,900 |
| 2025-12-01 | 166.85 | 168.67 | 165.45 | 166.03 | 162.38 | 466,800 |
| 2025-11-28 | 169.25 | 169.43 | 167.22 | 167.59 | 163.90 | 266,300 |
| 2025-11-26 | 168.26 | 169.86 | 167.96 | 168.48 | 164.77 | 718,000 |
| 2025-11-25 | 168.20 | 169.23 | 167.88 | 168.38 | 164.68 | 374,600 |
| 2025-11-24 | 165.49 | 167.47 | 164.66 | 166.71 | 163.04 | 844,300 |
| 2025-11-21 | 164.09 | 167.89 | 163.82 | 166.02 | 162.37 | 606,100 |
| 2025-11-20 | 162.90 | 164.96 | 162.71 | 163.66 | 160.06 | 367,300 |
| 2025-11-19 | 162.57 | 162.89 | 160.58 | 161.65 | 158.09 | 403,400 |
| 2025-11-18 | 161.82 | 164.15 | 161.00 | 162.37 | 158.80 | 540,500 |
| 2025-11-17 | 164.43 | 164.55 | 160.94 | 161.44 | 157.89 | 544,800 |
| 2025-11-14 | 166.14 | 166.54 | 163.74 | 163.90 | 160.29 | 510,900 |
| 2025-11-13 | 166.71 | 167.95 | 165.65 | 166.01 | 162.36 | 517,700 |
| 2025-11-12 | 165.72 | 168.20 | 165.49 | 166.89 | 163.22 | 357,900 |
| 2025-11-11 | 166.77 | 168.00 | 165.56 | 166.13 | 162.47 | 397,400 |
| 2025-11-10 | 164.24 | 167.10 | 163.69 | 166.40 | 162.74 | 431,100 |
| 2025-11-07 | 161.89 | 164.77 | 161.58 | 164.64 | 161.02 | 694,800 |
| 2025-11-06 | 160.19 | 161.87 | 160.10 | 161.38 | 157.83 | 603,700 |
| 2025-11-05 | 157.77 | 160.26 | 156.90 | 160.04 | 156.52 | 520,400 |
| 2025-11-04 | 153.85 | 157.40 | 153.82 | 157.39 | 153.93 | 647,300 |
| 2025-11-03 | 153.86 | 154.91 | 151.99 | 153.66 | 150.28 | 750,100 |
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.