Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	75.480	75.480	74.490	74.600	57.296	472,500
2016-10-10	75.460	75.950	75.460	75.530	58.010	373,700
2016-10-07	74.310	75.450	74.160	75.170	57.734	622,400
2016-10-06	73.740	74.260	73.370	74.190	56.981	493,400
2016-10-05	73.890	74.380	73.710	74.050	56.874	436,900
2016-10-04	74.510	74.540	73.230	73.840	56.712	533,000
2016-10-03	74.910	75.450	74.100	74.460	57.188	792,300
2016-09-30	75.010	75.640	74.520	75.420	57.926	636,900
2016-09-29	75.600	76.000	74.370	74.540	57.250	407,600
2016-09-28	75.480	76.500	75.160	75.890	58.287	328,400
2016-09-27	74.540	75.270	74.330	75.270	57.811	564,700
2016-09-26	74.340	74.730	74.340	74.420	57.158	499,500
2016-09-23	75.790	75.940	74.950	74.960	57.572	390,600
2016-09-22	75.950	76.210	75.610	76.110	58.456	357,100
2016-09-21	74.990	75.570	74.630	75.570	58.041	498,300
2016-09-20	75.020	75.290	74.680	74.760	57.419	390,400
2016-09-19	74.660	75.510	74.640	74.760	57.419	563,400
2016-09-16	75.380	75.690	74.440	74.730	57.027	1,763,000
2016-09-15	74.960	75.910	74.860	75.730	57.790	420,400
2016-09-14	75.700	76.000	74.810	74.930	57.180	642,700
2016-09-13	76.400	76.400	75.550	75.680	57.752	874,800
2016-09-12	75.450	77.080	75.390	76.780	58.592	738,500
2016-09-09	76.980	77.260	75.500	75.500	57.615	720,100
2016-09-08	77.430	77.750	77.360	77.440	59.095	558,500
2016-09-07	77.470	77.850	77.000	77.680	59.278	394,600
2016-09-06	78.060	78.090	77.290	77.810	59.378	511,000
2016-09-02	77.730	77.890	77.080	77.850	59.408	366,100
2016-09-01	77.270	77.520	76.700	77.260	58.958	437,000
2016-08-31	77.160	77.260	76.670	77.110	58.843	542,900
2016-08-30	77.630	77.630	76.960	77.350	59.026	426,800
2016-08-29	76.190	77.410	76.190	77.360	59.034	414,200
2016-08-26	76.920	77.220	75.910	76.200	58.149	559,700
2016-08-25	76.080	76.940	75.170	76.890	58.675	393,200
2016-08-24	76.000	76.080	75.710	76.050	58.034	517,300
2016-08-23	76.120	76.300	75.820	75.990	57.989	336,100
2016-08-22	75.770	76.100	75.500	76.000	57.996	348,900
2016-08-19	75.970	76.090	75.200	76.000	57.996	548,100
2016-08-18	75.450	76.100	75.450	76.100	58.073	328,200
2016-08-17	75.050	75.470	75.000	75.430	57.561	284,600
2016-08-16	75.660	75.940	75.330	75.330	57.485	331,200
2016-08-15	75.660	76.070	75.530	75.960	57.966	372,800
2016-08-12	75.860	75.980	75.720	75.800	57.844	353,200
2016-08-11	76.230	76.230	75.860	76.040	58.027	410,300
2016-08-10	76.000	76.100	75.740	76.000	57.996	389,700
2016-08-09	75.880	76.180	75.630	75.950	57.958	563,100
2016-08-08	76.240	76.280	75.710	76.010	58.004	418,800
2016-08-05	75.300	75.950	75.170	75.950	57.958	730,900
2016-08-04	74.920	75.250	74.880	75.070	57.287	459,900
2016-08-03	75.050	75.330	74.620	75.060	57.279	567,500
2016-08-02	75.140	75.210	74.740	74.890	57.149	542,300
2016-08-01	74.640	75.080	74.620	75.080	57.294	649,200
2016-07-29	75.250	75.370	74.640	74.700	57.004	1,442,900
2016-07-28	74.830	75.360	74.830	75.240	57.416	541,100
2016-07-27	74.880	75.240	74.120	74.830	57.103	709,100
2016-07-26	74.900	75.290	74.480	74.880	57.142	678,900
2016-07-25	74.650	74.990	74.550	74.940	57.187	567,900
2016-07-22	74.260	74.900	74.060	74.900	57.157	426,500
2016-07-21	74.600	75.000	73.880	74.060	56.516	635,000
2016-07-20	75.210	75.380	74.810	74.910	57.165	507,400
2016-07-19	75.240	75.370	74.870	75.160	57.355	616,000

← NewerPage 43 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.