Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	60.770	61.380	60.500	61.190	45.331	619,400
2015-10-28	59.340	60.850	59.050	60.790	45.034	992,200
2015-10-27	58.850	59.340	58.750	59.250	43.893	1,022,300
2015-10-26	59.180	59.350	58.880	59.170	43.834	511,900
2015-10-23	59.140	59.200	58.660	59.040	43.738	567,300
2015-10-22	58.180	58.960	58.090	58.780	43.545	742,900
2015-10-21	58.000	58.330	57.810	57.970	42.945	532,700
2015-10-20	57.520	57.820	57.430	57.730	42.767	373,900
2015-10-19	56.790	57.390	56.670	57.370	42.501	396,600
2015-10-16	56.820	56.990	56.490	56.890	42.145	457,900
2015-10-15	56.060	56.540	55.620	56.510	41.864	657,800
2015-10-14	56.020	56.190	55.610	55.720	41.278	639,400
2015-10-13	56.520	56.700	55.870	55.950	41.449	760,700
2015-10-12	56.150	56.860	56.110	56.680	41.989	444,200
2015-10-09	56.280	56.460	55.970	56.170	41.612	473,200
2015-10-08	55.260	56.230	55.150	56.220	41.649	519,000
2015-10-07	54.980	55.340	54.680	55.250	40.930	537,500
2015-10-06	54.860	55.010	54.570	54.630	40.471	537,000
2015-10-05	54.590	55.080	54.560	55.050	40.782	681,900
2015-10-02	52.800	54.080	52.630	54.060	40.049	800,200
2015-10-01	53.900	53.950	52.780	53.550	39.671	750,200
2015-09-30	53.650	53.890	53.310	53.800	39.856	776,300
2015-09-29	52.980	53.340	52.640	53.270	39.463	516,400
2015-09-28	53.300	53.370	52.710	52.890	39.182	576,900
2015-09-25	53.650	53.950	53.170	53.460	39.604	555,200
2015-09-24	52.640	53.330	52.640	53.230	39.434	569,600
2015-09-23	52.900	53.300	52.810	53.070	39.315	444,800
2015-09-22	52.820	53.320	52.600	52.890	39.182	636,300
2015-09-21	53.100	53.670	52.890	53.420	39.574	653,900
2015-09-18	53.000	53.540	52.700	52.810	39.123	1,487,700
2015-09-17	53.930	54.480	53.620	53.720	39.797	881,900
2015-09-16	53.480	53.860	53.240	53.800	39.856	689,700
2015-09-15	53.030	53.650	52.800	53.500	39.634	613,700
2015-09-14	52.970	53.020	52.620	52.910	39.197	781,000
2015-09-11	52.800	53.440	52.610	53.430	39.241	748,100
2015-09-10	52.650	53.460	52.650	53.020	38.940	596,500
2015-09-09	53.590	53.740	52.710	52.810	38.786	734,700
2015-09-08	52.870	53.260	52.480	53.170	39.050	1,301,400
2015-09-04	52.020	52.280	51.590	51.910	38.125	832,900
2015-09-03	52.670	53.040	52.560	52.800	38.778	1,047,300
2015-09-02	52.000	52.760	51.420	52.310	38.418	1,186,000
2015-09-01	51.210	51.450	50.780	50.960	37.427	1,128,600
2015-08-31	52.340	52.490	52.060	52.330	38.433	916,200
2015-08-28	52.760	52.930	52.430	52.790	38.771	807,500
2015-08-27	52.720	53.300	52.200	53.180	39.057	1,019,700
2015-08-26	52.190	53.550	50.910	52.180	38.323	1,230,900
2015-08-25	52.510	53.290	50.870	50.910	37.390	1,657,400
2015-08-24	50.630	53.070	49.720	51.270	37.655	2,064,600
2015-08-21	55.250	55.410	53.840	53.860	39.557	1,174,100
2015-08-20	55.990	56.160	55.560	55.570	40.813	613,100
2015-08-19	56.680	56.940	56.170	56.420	41.437	554,300
2015-08-18	56.570	56.930	56.540	56.890	41.782	535,800
2015-08-17	56.570	56.790	56.040	56.580	41.555	574,200
2015-08-14	56.330	56.640	56.040	56.640	41.599	470,700
2015-08-13	56.130	56.520	55.870	56.280	41.334	541,700
2015-08-12	55.730	56.260	55.290	56.230	41.297	784,500
2015-08-11	55.430	56.030	55.100	55.960	41.099	567,100
2015-08-10	55.830	55.970	55.700	55.840	41.011	541,900
2015-08-07	55.280	55.360	54.970	55.330	40.636	465,200
2015-08-06	55.690	55.690	55.050	55.250	40.578	425,600

← NewerPage 47 of 79 · 4,732 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.