Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	75.750	76.040	75.280	75.500	57.615	790,900
2016-07-15	76.910	76.910	75.900	75.960	57.966	817,500
2016-07-14	77.300	77.300	76.390	76.760	58.576	460,700
2016-07-13	76.190	76.510	76.130	76.200	58.149	571,500
2016-07-12	76.530	76.680	75.870	76.090	58.065	640,200
2016-07-11	76.220	76.220	75.790	76.160	58.118	440,700
2016-07-08	75.520	75.770	75.020	75.700	57.767	565,200
2016-07-07	75.520	75.520	74.640	74.970	57.210	533,500
2016-07-06	74.310	75.230	74.180	75.020	57.248	622,300
2016-07-05	74.530	74.870	74.300	74.800	57.081	703,500
2016-07-01	74.930	75.040	74.330	74.650	56.966	591,900
2016-06-30	72.990	74.890	72.800	74.890	57.149	996,800
2016-06-29	71.930	72.910	71.800	72.880	55.615	677,500
2016-06-28	69.830	71.470	69.800	71.440	54.517	760,000
2016-06-27	69.820	69.830	68.900	69.460	53.006	943,000
2016-06-24	69.250	70.970	69.200	70.210	53.578	1,611,500
2016-06-23	71.030	71.830	70.690	71.820	54.807	540,100
2016-06-22	70.510	70.960	70.510	70.580	53.860	443,900
2016-06-21	69.810	70.450	69.770	70.400	53.723	488,100
2016-06-20	70.110	70.260	69.530	69.710	53.196	668,400
2016-06-17	69.480	69.550	68.870	69.200	52.441	1,074,800
2016-06-16	69.000	69.690	68.750	69.690	52.812	543,900
2016-06-15	69.630	69.710	69.020	69.080	52.350	572,200
2016-06-14	69.850	69.850	69.440	69.670	52.797	590,100
2016-06-13	70.340	70.610	69.680	69.770	52.873	597,800
2016-06-10	70.370	70.730	70.000	70.470	53.403	524,500
2016-06-09	70.190	70.810	69.950	70.740	53.608	605,400
2016-06-08	69.740	70.150	69.460	70.150	53.161	554,900
2016-06-07	69.380	69.630	69.330	69.570	52.721	579,100
2016-06-06	69.490	69.810	69.130	69.390	52.585	366,700
2016-06-03	69.260	69.640	68.560	69.490	52.661	521,500
2016-06-02	69.250	69.630	69.030	69.620	52.759	450,800
2016-06-01	68.950	69.460	68.660	69.360	52.562	444,400
2016-05-31	69.510	69.730	68.540	69.100	52.365	974,500
2016-05-27	68.700	69.280	68.550	69.280	52.501	529,300
2016-05-26	68.720	68.890	68.390	68.640	52.016	422,900
2016-05-25	69.020	69.150	68.500	68.700	52.062	489,500
2016-05-24	67.980	68.950	67.970	68.910	52.221	640,300
2016-05-23	68.120	68.170	67.420	67.720	51.319	518,600
2016-05-20	67.930	68.310	67.140	68.160	51.653	562,200
2016-05-19	67.420	67.740	67.120	67.650	51.266	373,800
2016-05-18	66.680	67.940	66.320	67.760	51.350	980,500
2016-05-17	67.680	67.980	66.560	66.710	50.554	603,100
2016-05-16	67.700	68.190	67.610	67.930	51.478	464,000
2016-05-13	68.200	68.270	67.500	67.690	51.297	386,400
2016-05-12	67.480	68.130	67.340	68.130	51.630	659,400
2016-05-11	67.920	68.050	67.180	67.240	50.956	422,300
2016-05-10	67.510	68.040	67.470	67.930	51.478	539,500
2016-05-09	66.690	67.390	66.520	67.260	50.971	515,400
2016-05-06	66.450	66.770	65.620	66.770	50.599	384,600
2016-05-05	66.250	66.770	66.250	66.650	50.508	426,000
2016-05-04	66.010	66.630	65.630	66.110	50.099	510,900
2016-05-03	65.980	66.540	65.890	66.470	50.372	436,000
2016-05-02	65.820	66.680	65.800	66.520	50.410	485,500
2016-04-29	65.990	66.230	65.520	66.010	50.023	678,100
2016-04-28	65.760	66.980	65.760	66.110	50.099	599,300
2016-04-27	66.000	66.590	65.420	66.290	50.236	1,275,500
2016-04-26	64.660	64.980	64.440	64.500	48.879	843,500
2016-04-25	64.470	64.690	63.870	64.560	48.925	383,100
2016-04-22	64.110	64.750	64.110	64.590	48.947	499,600

← NewerPage 44 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.