Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	71.390	71.800	71.160	71.560	55.682	510,400
2017-04-03	72.430	72.560	71.370	71.580	55.698	386,700
2017-03-31	72.220	72.690	72.130	72.270	56.235	391,300
2017-03-30	71.630	72.410	71.590	72.330	56.282	329,100
2017-03-29	72.270	72.510	71.740	71.750	55.830	341,400
2017-03-28	71.660	72.680	71.400	72.500	56.414	424,800
2017-03-27	71.000	71.820	70.890	71.660	55.760	392,500
2017-03-24	72.800	72.890	71.660	71.880	55.931	514,500
2017-03-23	72.770	73.440	72.600	72.740	56.601	282,500
2017-03-22	72.500	73.040	72.060	72.750	56.608	452,200
2017-03-21	74.550	74.550	72.700	72.780	56.632	603,100
2017-03-20	74.620	74.960	73.950	74.220	57.752	396,000
2017-03-17	74.870	75.330	74.320	75.180	58.110	1,542,500
2017-03-16	74.540	75.290	74.520	74.700	57.739	435,100
2017-03-15	74.330	75.090	73.840	74.950	57.932	598,300
2017-03-14	73.580	74.490	73.540	74.100	57.275	429,200
2017-03-13	73.820	73.950	73.560	73.910	57.128	407,900
2017-03-10	73.740	74.020	73.270	73.970	57.175	473,900
2017-03-09	73.050	73.590	72.970	73.420	56.750	432,200
2017-03-08	73.280	73.750	72.760	72.760	56.240	463,000
2017-03-07	72.680	73.440	72.680	73.170	56.557	404,700
2017-03-06	73.840	73.990	73.140	73.180	56.564	502,400
2017-03-03	74.090	74.360	73.640	73.970	57.175	584,700
2017-03-02	75.180	75.350	74.270	74.300	57.430	487,000
2017-03-01	74.090	75.230	74.090	75.150	58.087	597,200
2017-02-28	73.060	73.270	72.650	72.960	56.394	616,600
2017-02-27	73.630	73.750	72.840	73.060	56.471	328,800
2017-02-24	73.170	73.530	72.910	73.490	56.804	318,700
2017-02-23	72.930	73.440	72.750	73.340	56.688	408,600
2017-02-22	72.750	73.180	72.590	72.930	56.371	397,600
2017-02-21	72.910	73.000	72.360	72.850	56.309	444,200
2017-02-17	72.880	72.910	72.350	72.670	56.170	497,000
2017-02-16	72.830	73.100	72.560	73.090	56.495	351,800
2017-02-15	72.190	72.850	72.050	72.820	56.286	456,800
2017-02-14	71.840	72.510	71.830	72.390	55.954	459,200
2017-02-13	71.320	72.010	71.070	71.750	55.459	533,000
2017-02-10	70.250	71.190	70.210	71.060	54.926	551,800
2017-02-09	70.180	70.340	68.240	70.250	54.300	746,100
2017-02-08	70.510	70.810	70.190	70.340	54.369	569,700
2017-02-07	70.750	71.070	70.050	70.430	54.439	541,200
2017-02-06	71.200	71.350	70.720	70.790	54.717	451,500
2017-02-03	71.480	71.790	70.840	71.430	55.212	610,100
2017-02-02	69.480	70.690	69.480	70.650	54.609	468,700
2017-02-01	70.820	71.090	69.780	70.060	54.153	524,100
2017-01-31	70.000	70.580	69.860	70.580	54.555	941,600
2017-01-30	70.530	70.590	69.730	70.040	54.137	472,700
2017-01-27	70.850	70.850	70.030	70.620	54.585	525,400
2017-01-26	70.950	71.420	70.450	70.680	54.632	858,800
2017-01-25	70.460	71.170	70.400	71.110	54.964	510,500
2017-01-24	70.020	70.300	69.840	70.090	54.176	573,700
2017-01-23	70.250	70.390	69.380	69.730	53.898	437,700
2017-01-20	70.090	70.600	69.700	70.270	54.315	562,300
2017-01-19	70.510	70.540	69.570	69.890	54.021	628,000
2017-01-18	69.570	70.580	69.250	70.540	54.524	567,200
2017-01-17	70.110	70.800	69.520	69.740	53.905	758,200
2017-01-13	69.860	70.870	69.780	70.060	54.153	1,004,500
2017-01-12	74.600	75.020	69.690	69.910	54.037	1,548,600
2017-01-11	74.500	74.900	74.180	74.890	57.886	329,400
2017-01-10	74.370	75.090	74.330	74.520	57.600	325,600
2017-01-09	75.450	75.510	74.490	74.500	57.585	382,200

← NewerPage 41 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.