Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	72.940	73.190	72.000	72.420	56.736	502,500
2017-06-28	72.370	72.930	71.980	72.550	56.838	318,300
2017-06-27	72.040	72.340	71.520	71.920	56.345	377,300
2017-06-26	71.260	72.040	71.230	71.960	56.376	319,800
2017-06-23	71.570	71.720	71.000	71.230	55.804	555,000
2017-06-22	71.550	71.710	71.160	71.460	55.984	409,600
2017-06-21	72.420	72.530	71.540	71.620	56.109	374,000
2017-06-20	72.970	73.100	72.340	72.380	56.705	390,100
2017-06-19	73.420	73.540	72.840	73.100	57.269	464,200
2017-06-16	73.930	73.980	73.320	73.750	57.386	890,700
2017-06-15	72.570	73.960	72.570	73.890	57.495	390,100
2017-06-14	72.710	73.250	72.430	73.050	56.842	396,800
2017-06-13	73.300	73.300	72.520	72.880	56.710	495,200
2017-06-12	71.720	73.090	71.620	73.020	56.818	714,900
2017-06-09	70.610	71.810	70.610	71.780	55.854	522,900
2017-06-08	69.730	70.560	69.600	70.460	54.826	548,300
2017-06-07	69.720	69.740	69.290	69.560	54.126	627,500
2017-06-06	69.950	70.340	69.440	69.480	54.064	538,800
2017-06-05	70.520	70.860	70.290	70.340	54.733	467,300
2017-06-02	70.890	71.030	70.550	70.720	55.029	481,200
2017-06-01	69.990	70.930	69.900	70.930	55.192	550,700
2017-05-31	69.810	70.170	69.360	70.080	54.531	798,500
2017-05-30	69.660	69.770	69.140	69.530	54.103	483,900
2017-05-26	70.330	70.450	69.850	69.910	54.398	435,800
2017-05-25	69.820	70.520	69.740	70.450	54.819	504,300
2017-05-24	69.790	69.970	69.490	69.700	54.235	303,400
2017-05-23	69.730	69.830	69.310	69.570	54.134	405,900
2017-05-22	69.250	69.650	69.060	69.530	54.103	347,900
2017-05-19	69.150	69.560	68.770	69.040	53.722	521,900
2017-05-18	68.760	69.560	68.490	68.980	53.675	733,000
2017-05-17	68.580	69.000	68.500	68.690	53.449	738,200
2017-05-16	69.610	69.770	69.230	69.330	53.947	349,900
2017-05-15	69.080	69.810	69.080	69.620	54.173	602,400
2017-05-12	69.070	69.800	69.000	69.060	53.737	510,200
2017-05-11	68.870	69.610	68.790	69.380	53.986	593,000
2017-05-10	68.970	69.660	68.880	69.210	53.854	701,500
2017-05-09	70.030	70.220	68.780	68.990	53.683	623,400
2017-05-08	70.900	71.000	69.890	69.920	54.406	437,700
2017-05-05	71.290	71.330	70.530	70.830	55.114	567,900
2017-05-04	71.260	71.760	70.580	70.960	55.216	814,600
2017-05-03	71.140	71.860	70.860	71.180	55.387	778,500
2017-05-02	71.370	71.570	70.980	71.060	55.293	465,900
2017-05-01	72.220	72.390	70.640	71.120	55.340	832,700
2017-04-28	73.290	73.290	72.040	72.090	56.095	971,500
2017-04-27	72.000	73.290	71.480	73.040	56.834	661,400
2017-04-26	71.830	72.650	71.680	71.880	55.931	626,400
2017-04-25	71.670	72.350	71.550	71.820	55.885	445,300
2017-04-24	71.280	71.620	71.040	71.460	55.605	578,800
2017-04-21	70.400	71.080	69.970	70.180	54.609	612,700
2017-04-20	70.080	70.540	69.650	70.450	54.819	662,800
2017-04-19	70.900	71.090	69.760	70.040	54.500	578,300
2017-04-18	70.990	71.090	69.980	70.560	54.904	674,100
2017-04-17	70.630	71.610	70.610	71.600	55.714	401,800
2017-04-13	70.830	71.170	70.350	70.460	54.826	409,000
2017-04-12	71.270	71.330	70.500	70.870	55.145	449,100
2017-04-11	70.790	71.570	70.690	71.390	55.550	376,000
2017-04-10	70.370	71.380	70.280	71.240	55.433	639,700
2017-04-07	70.440	71.420	70.120	70.240	54.655	771,000
2017-04-06	70.780	71.200	70.340	70.850	55.130	492,900
2017-04-05	71.700	71.760	70.640	70.810	55.099	577,700

← NewerPage 40 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.