Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	54.320	55.200	54.320	54.920	41.316	685,600
2016-01-25	54.900	55.020	54.110	54.160	40.744	710,800
2016-01-22	54.670	55.120	54.340	54.980	41.361	548,000
2016-01-21	54.630	54.970	53.890	54.110	40.706	672,200
2016-01-20	54.660	55.110	53.640	54.460	40.970	672,500
2016-01-19	55.970	55.970	54.900	55.240	41.556	632,500
2016-01-15	55.140	55.540	54.560	55.120	41.466	907,900
2016-01-14	55.520	56.690	55.300	56.190	42.271	784,300
2016-01-13	56.600	56.750	55.130	55.240	41.556	589,600
2016-01-12	56.050	56.390	55.590	56.270	42.331	533,400
2016-01-11	55.970	56.560	55.280	55.890	42.045	442,800
2016-01-08	56.350	56.640	55.420	55.530	41.774	978,300
2016-01-07	56.280	56.580	55.530	55.820	41.993	763,200
2016-01-06	57.100	57.370	56.780	57.090	42.948	506,500
2016-01-05	57.500	57.900	57.290	57.880	43.542	666,000
2016-01-04	58.110	58.200	56.940	57.540	43.287	825,100
2015-12-31	60.090	60.160	59.150	59.170	44.513	365,800
2015-12-30	60.350	60.660	60.030	60.100	45.212	392,000
2015-12-29	60.370	60.730	60.100	60.540	45.543	328,800
2015-12-28	59.550	60.060	59.310	60.050	45.175	340,900
2015-12-24	59.460	59.860	59.250	59.630	44.859	321,600
2015-12-23	59.710	59.730	59.120	59.370	44.663	608,500
2015-12-22	58.500	59.500	58.280	59.400	44.686	537,300
2015-12-21	58.280	58.680	57.600	58.330	43.881	547,500
2015-12-18	59.370	59.500	57.930	57.970	43.610	1,973,100
2015-12-17	60.570	60.570	59.590	59.650	44.874	643,100
2015-12-16	60.100	60.690	58.500	60.650	45.626	886,200
2015-12-15	59.570	59.920	59.380	59.750	44.949	887,000
2015-12-14	58.940	59.470	58.410	58.980	44.370	761,800
2015-12-11	59.370	59.850	58.920	59.140	44.144	495,000
2015-12-10	60.230	60.330	59.700	59.990	44.779	417,100
2015-12-09	60.780	61.290	60.050	60.220	44.950	606,800
2015-12-08	60.990	61.290	60.790	61.030	45.555	512,000
2015-12-07	61.300	61.560	61.060	61.380	45.816	683,500
2015-12-04	60.320	61.530	60.320	61.490	45.898	617,800
2015-12-03	61.220	61.220	59.790	60.040	44.816	809,500
2015-12-02	61.340	61.590	60.850	60.940	45.488	663,800
2015-12-01	61.100	61.480	60.840	61.470	45.883	679,400
2015-11-30	61.340	61.510	60.710	61.110	45.271	985,600
2015-11-27	61.010	61.210	60.610	61.080	45.249	266,100
2015-11-25	61.530	61.560	60.720	60.860	45.086	534,400
2015-11-24	61.070	61.380	60.680	61.280	45.397	583,200
2015-11-23	61.060	61.520	60.930	61.450	45.523	839,000
2015-11-20	61.020	61.090	60.720	61.020	45.205	914,300
2015-11-19	60.590	60.780	60.440	60.750	45.005	592,400
2015-11-18	60.260	60.700	60.070	60.540	44.849	849,000
2015-11-17	60.280	60.440	59.860	59.990	44.442	571,700
2015-11-16	59.490	60.270	59.430	60.270	44.649	592,100
2015-11-13	59.810	60.170	59.440	59.520	44.093	442,200
2015-11-12	60.320	60.760	59.940	59.960	44.419	432,900
2015-11-11	60.930	60.930	60.370	60.660	44.938	468,900
2015-11-10	60.230	60.580	60.210	60.570	44.871	607,900
2015-11-09	60.720	60.890	59.980	60.210	44.605	359,700
2015-11-06	60.610	61.120	60.350	60.860	45.086	590,600
2015-11-05	60.530	60.770	60.320	60.580	44.879	465,800
2015-11-04	60.260	60.760	60.120	60.460	44.790	489,600
2015-11-03	60.660	60.880	60.220	60.350	44.708	701,800
2015-11-02	60.620	60.900	60.440	60.550	44.856	616,600
2015-10-30	61.180	61.320	60.210	60.230	44.619	890,500
2015-10-29	60.770	61.380	60.500	61.190	45.331	619,400

← NewerPage 46 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.