Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	65.330	65.720	63.960	64.010	48.508	616,900
2016-04-20	65.990	66.070	65.370	65.650	49.751	334,000
2016-04-19	66.000	66.140	65.840	66.020	50.031	381,500
2016-04-18	65.810	65.960	65.450	65.950	49.978	412,500
2016-04-15	65.710	66.010	65.600	65.880	49.925	536,500
2016-04-14	66.000	66.090	65.550	65.800	49.864	362,800
2016-04-13	65.840	66.090	65.300	66.070	50.069	597,000
2016-04-12	64.890	65.740	64.820	65.660	49.758	519,100
2016-04-11	64.910	65.310	64.660	64.760	49.076	406,900
2016-04-08	64.700	65.040	64.420	64.650	48.993	405,500
2016-04-07	64.930	65.010	64.100	64.310	48.735	807,800
2016-04-06	64.530	65.290	64.520	65.240	49.440	577,500
2016-04-05	65.010	65.320	64.550	64.640	48.985	431,400
2016-04-04	66.010	66.010	65.140	65.470	49.614	412,300
2016-04-01	65.280	66.020	65.160	65.960	49.986	888,100
2016-03-31	65.870	65.990	65.270	65.360	49.531	943,800
2016-03-30	65.920	65.970	65.640	65.870	49.917	684,000
2016-03-29	65.200	65.780	65.160	65.760	49.834	499,900
2016-03-28	64.950	65.330	64.800	65.230	49.432	443,300
2016-03-24	64.970	65.110	64.650	64.740	49.061	575,600
2016-03-23	65.180	65.280	64.880	65.090	49.326	496,300
2016-03-22	65.050	65.420	64.900	65.150	49.372	446,500
2016-03-21	64.990	65.520	64.520	65.220	49.425	688,000
2016-03-18	65.840	65.860	65.330	65.780	49.485	2,942,100
2016-03-17	65.350	65.950	65.120	65.800	49.500	884,600
2016-03-16	65.060	65.520	64.870	65.330	49.147	605,700
2016-03-15	64.860	65.300	64.670	65.110	48.981	650,200
2016-03-14	65.890	65.910	64.910	65.180	49.034	613,800
2016-03-11	64.620	65.900	64.170	65.900	49.576	785,800
2016-03-10	64.300	64.410	63.630	64.110	48.229	1,667,600
2016-03-09	64.270	64.340	63.570	63.990	48.139	587,200
2016-03-08	64.000	64.320	63.750	64.030	48.169	918,100
2016-03-07	64.220	64.590	63.890	64.200	48.297	490,400
2016-03-04	64.380	64.580	63.950	64.520	48.538	606,800
2016-03-03	64.090	64.520	63.800	64.500	48.522	566,100
2016-03-02	64.070	64.270	63.750	64.260	48.342	1,122,700
2016-03-01	63.610	64.100	63.340	64.070	48.199	1,086,100
2016-02-29	63.650	63.650	62.800	63.140	47.499	1,122,200
2016-02-26	64.140	64.220	63.430	63.570	47.823	741,600
2016-02-25	63.270	63.860	62.960	63.750	47.958	1,060,800
2016-02-24	62.430	63.070	61.960	62.920	47.334	886,800
2016-02-23	62.810	63.120	62.630	62.740	47.198	1,037,100
2016-02-22	63.170	63.480	62.840	63.080	47.454	690,700
2016-02-19	62.380	62.750	62.130	62.570	47.071	768,500
2016-02-18	62.480	62.540	62.040	62.480	47.003	651,100
2016-02-17	62.520	62.660	62.100	62.450	46.980	978,000
2016-02-16	62.420	62.490	61.410	62.110	46.724	830,100
2016-02-12	61.300	61.930	61.000	61.770	46.469	1,325,200
2016-02-11	60.260	60.860	59.520	60.510	45.521	654,200
2016-02-10	61.520	61.630	61.070	61.300	46.115	788,500
2016-02-09	60.340	61.520	60.340	61.240	46.070	1,275,100
2016-02-08	59.760	61.090	59.580	60.930	45.837	968,800
2016-02-05	59.240	60.320	59.190	60.250	45.325	889,200
2016-02-04	57.350	59.090	56.810	59.040	44.415	1,094,600
2016-02-03	57.280	57.510	55.890	56.960	42.850	852,800
2016-02-02	57.740	58.140	56.710	56.850	42.767	826,900
2016-02-01	57.660	58.090	57.130	57.800	43.482	651,500
2016-01-29	56.000	57.680	55.870	57.630	43.354	1,632,500
2016-01-28	55.230	55.910	55.040	55.710	41.910	538,500
2016-01-27	54.930	55.650	54.560	54.820	41.240	573,000

← NewerPage 45 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.