Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	56.000	56.000	55.440	55.550	40.798	438,400
2015-08-04	55.250	55.640	55.020	55.430	40.710	596,300
2015-08-03	54.740	55.370	54.740	55.350	40.651	645,300
2015-07-31	55.500	55.810	55.130	55.210	40.548	2,113,700
2015-07-30	54.090	55.400	53.900	55.270	40.592	961,300
2015-07-29	53.550	54.270	53.170	54.160	39.777	1,433,500
2015-07-28	53.220	53.220	52.770	53.100	38.999	1,013,700
2015-07-27	53.060	53.440	52.770	52.940	38.881	653,600
2015-07-24	53.370	53.440	52.830	53.060	38.969	1,060,700
2015-07-23	53.670	53.780	53.220	53.320	39.160	422,400
2015-07-22	53.530	53.900	53.500	53.720	39.454	303,700
2015-07-21	53.580	53.890	53.310	53.550	39.329	479,800
2015-07-20	53.860	53.970	53.400	53.580	39.351	412,400
2015-07-17	53.770	53.840	53.450	53.560	39.337	486,800
2015-07-16	53.840	53.980	53.620	53.880	39.572	462,300
2015-07-15	53.510	53.700	53.080	53.570	39.344	988,200
2015-07-14	53.990	54.290	53.960	54.170	39.785	375,000
2015-07-13	53.960	54.190	53.710	54.110	39.740	467,000
2015-07-10	53.610	53.770	53.230	53.660	39.410	406,500
2015-07-09	53.270	53.270	52.700	52.970	38.903	606,100
2015-07-08	52.490	52.990	52.400	52.670	38.683	889,100
2015-07-07	52.230	52.820	51.910	52.810	38.786	566,700
2015-07-06	52.020	52.520	51.840	52.340	38.441	469,100
2015-07-02	52.700	52.840	52.210	52.400	38.485	577,700
2015-07-01	51.180	52.570	50.730	52.540	38.587	1,493,300
2015-06-30	50.020	50.460	49.870	50.180	36.854	733,500
2015-06-29	50.310	50.590	49.740	49.750	36.538	718,400
2015-06-26	50.550	51.050	50.430	50.910	37.390	551,100
2015-06-25	51.160	51.180	50.470	50.470	37.067	437,000
2015-06-24	51.440	51.500	50.950	50.960	37.427	486,500
2015-06-23	51.390	51.570	51.280	51.560	37.868	348,000
2015-06-22	51.430	51.700	51.320	51.390	37.743	519,600
2015-06-19	51.610	51.690	51.170	51.170	37.581	1,101,300
2015-06-18	51.210	51.780	51.120	51.650	37.934	806,300
2015-06-17	51.030	51.130	50.680	50.910	37.390	635,800
2015-06-16	50.180	50.920	50.180	50.860	37.354	554,300
2015-06-15	50.330	50.700	50.170	50.360	36.986	595,000
2015-06-12	51.600	51.600	51.130	51.220	37.280	435,900
2015-06-11	51.230	51.680	51.100	51.650	37.593	547,700
2015-06-10	50.410	51.260	50.290	51.180	37.251	410,600
2015-06-09	50.000	50.460	49.900	50.180	36.523	421,800
2015-06-08	50.390	50.590	50.110	50.120	36.479	406,200
2015-06-05	50.660	51.000	50.440	50.530	36.778	389,000
2015-06-04	50.990	51.050	50.520	50.560	36.800	428,800
2015-06-03	50.840	51.280	50.630	51.170	37.244	479,500
2015-06-02	50.310	50.780	50.250	50.680	36.887	677,800
2015-06-01	50.720	51.420	50.320	50.490	36.749	388,000
2015-05-29	51.060	51.110	50.580	50.580	36.814	382,200
2015-05-28	50.980	51.180	50.760	51.110	37.200	320,100
2015-05-27	50.620	51.040	50.510	50.970	37.098	399,000
2015-05-26	50.800	50.940	50.450	50.490	36.749	387,800
2015-05-22	51.370	51.430	50.920	50.940	37.076	257,300
2015-05-21	51.250	51.440	51.170	51.240	37.295	305,700
2015-05-20	51.470	51.490	51.200	51.360	37.382	308,100
2015-05-19	51.400	51.460	51.130	51.410	37.418	384,500
2015-05-18	50.870	51.290	50.700	51.230	37.287	208,800
2015-05-15	51.140	51.280	50.720	50.870	37.025	492,200
2015-05-14	50.800	51.150	50.590	51.130	37.215	326,200
2015-05-13	50.890	51.180	50.570	50.610	36.836	526,200
2015-05-12	51.060	51.150	50.630	50.790	36.967	510,800

← NewerPage 48 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.