Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	75.830	76.040	75.370	75.780	58.574	354,000
2017-01-05	76.030	76.600	75.210	75.760	58.558	419,300
2017-01-04	76.100	76.330	75.690	76.070	58.798	443,600
2017-01-03	76.260	76.710	75.050	75.790	58.582	496,300
2016-12-30	75.870	75.990	75.520	75.750	58.551	471,600
2016-12-29	75.840	76.300	75.770	75.870	58.643	303,400
2016-12-28	76.590	76.760	75.930	75.960	58.713	264,300
2016-12-27	76.810	76.860	76.270	76.570	59.185	305,200
2016-12-23	76.160	76.570	76.020	76.490	59.123	310,200
2016-12-22	76.190	76.660	75.800	76.290	58.968	323,100
2016-12-21	76.600	76.870	76.160	76.190	58.891	477,000
2016-12-20	76.750	76.880	76.020	76.510	59.138	414,100
2016-12-19	75.670	76.590	75.570	76.460	59.100	520,600
2016-12-16	77.290	77.300	75.550	75.650	58.102	2,559,900
2016-12-15	77.370	77.770	76.760	77.280	59.354	529,200
2016-12-14	78.360	78.520	77.000	77.150	59.254	623,900
2016-12-13	79.250	79.600	78.040	78.360	60.184	579,600
2016-12-12	77.700	78.850	77.700	78.840	60.552	611,200
2016-12-09	78.250	78.480	77.510	78.210	60.069	522,200
2016-12-08	78.070	78.570	77.620	78.250	60.099	476,400
2016-12-07	77.200	78.060	76.950	78.020	59.923	699,900
2016-12-06	76.850	77.130	75.840	77.110	59.224	669,900
2016-12-05	77.250	77.300	76.470	76.830	59.009	573,800
2016-12-02	77.120	77.190	76.690	76.880	59.047	493,600
2016-12-01	76.930	77.340	76.650	77.120	59.231	630,100
2016-11-30	77.270	77.430	76.460	76.740	58.940	2,028,100
2016-11-29	76.830	77.440	76.400	77.110	59.224	858,700
2016-11-28	76.680	76.920	76.270	76.590	58.824	878,000
2016-11-25	76.080	76.830	75.990	76.680	58.893	392,100
2016-11-23	75.280	75.930	75.070	75.900	58.294	623,300
2016-11-22	75.540	75.560	74.990	75.280	57.818	798,800
2016-11-21	74.860	75.120	74.450	75.100	57.680	782,900
2016-11-18	73.980	74.730	73.610	74.470	57.196	795,900
2016-11-17	72.320	74.060	72.200	74.020	56.850	731,500
2016-11-16	72.520	72.520	71.590	72.160	55.422	396,800
2016-11-15	72.050	72.800	71.980	72.600	55.760	646,300
2016-11-14	71.720	72.410	71.360	72.390	55.599	670,400
2016-11-11	71.320	71.830	71.260	71.520	54.930	408,300
2016-11-10	70.720	71.940	70.460	71.680	55.053	685,700
2016-11-09	69.610	70.550	68.180	70.110	53.847	949,900
2016-11-08	68.980	69.640	68.490	69.570	53.433	631,800
2016-11-07	69.360	69.610	68.680	69.050	53.033	664,400
2016-11-04	69.180	69.180	68.110	68.260	52.427	609,800
2016-11-03	69.010	69.670	68.690	69.010	53.003	393,700
2016-11-02	69.620	69.750	68.600	68.600	52.688	537,400
2016-11-01	70.630	70.870	69.380	69.530	53.402	769,500
2016-10-31	70.470	71.070	70.200	70.780	54.362	854,900
2016-10-28	70.100	70.710	69.620	70.180	53.901	626,600
2016-10-27	70.950	72.270	69.400	69.740	53.563	856,400
2016-10-26	72.630	72.630	70.540	70.900	54.454	744,800
2016-10-25	72.020	72.110	71.240	71.770	55.122	737,400
2016-10-24	71.960	72.430	71.600	71.940	55.253	445,300
2016-10-21	72.520	72.700	71.540	71.550	54.953	933,200
2016-10-20	74.890	75.130	72.880	72.930	56.013	691,600
2016-10-19	75.170	75.430	75.020	75.200	57.757	361,000
2016-10-18	76.200	76.200	75.120	75.240	57.788	417,000
2016-10-17	75.810	75.950	75.360	75.570	58.041	280,000
2016-10-14	75.890	76.590	75.780	75.950	58.333	408,900
2016-10-13	74.790	75.690	74.560	75.380	57.895	399,000
2016-10-12	74.690	75.570	74.570	75.360	57.880	328,600

← NewerPage 42 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.