Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	152.95	155.92	152.75	154.59	151.19	998,800
2025-10-30	151.50	154.61	150.93	154.36	150.96	742,400
2025-10-29	150.70	152.27	150.00	151.83	148.49	790,900
2025-10-28	157.10	157.10	151.42	151.75	148.41	970,700
2025-10-27	156.74	158.34	156.50	157.64	154.17	657,400
2025-10-24	155.72	157.09	155.72	156.67	153.22	370,200
2025-10-23	155.66	156.59	154.93	155.72	152.29	350,200
2025-10-22	157.24	157.80	154.83	155.47	152.05	495,900
2025-10-21	154.06	156.87	153.52	156.29	152.85	496,200
2025-10-20	153.92	155.16	153.04	154.90	151.49	379,500
2025-10-17	151.72	154.43	151.72	153.02	149.65	592,600
2025-10-16	153.98	154.62	151.09	151.39	148.06	675,400
2025-10-15	158.56	159.53	155.53	156.35	152.91	573,800
2025-10-14	157.42	159.30	156.71	158.75	155.26	499,000
2025-10-13	159.00	159.67	157.33	157.88	154.41	487,100
2025-10-10	162.64	163.55	158.70	158.97	155.47	712,100
2025-10-09	165.61	166.19	161.06	161.68	158.12	540,400
2025-10-08	165.43	166.79	164.77	165.55	161.91	445,100
2025-10-07	165.21	166.90	165.00	165.69	162.04	406,100
2025-10-06	164.31	165.93	163.65	165.21	161.57	476,000
2025-10-03	160.51	164.03	160.51	163.29	159.70	594,100
2025-10-02	158.85	160.64	158.48	160.51	156.98	452,300
2025-10-01	157.50	160.34	157.21	159.79	156.27	484,600
2025-09-30	156.46	158.40	155.81	158.10	154.62	378,700
2025-09-29	157.04	157.32	155.87	156.37	152.93	396,900
2025-09-26	155.29	157.14	155.15	156.90	153.45	312,000
2025-09-25	154.83	156.57	154.12	154.42	151.02	380,400
2025-09-24	154.53	155.23	154.01	154.52	151.12	337,600
2025-09-23	154.05	156.03	154.05	154.44	151.04	302,800
2025-09-22	154.47	155.51	153.91	154.69	151.29	357,900
2025-09-19	156.48	156.89	154.27	156.11	151.82	1,123,200
2025-09-18	153.66	156.10	153.66	155.93	151.65	426,100
2025-09-17	153.05	156.36	152.98	154.48	150.24	405,900
2025-09-16	154.69	154.70	153.10	153.27	149.06	434,700
2025-09-15	157.15	157.65	154.65	155.13	150.87	515,900
2025-09-12	156.36	157.67	156.14	156.86	152.55	613,700
2025-09-11	152.51	156.90	152.18	156.76	152.46	395,300
2025-09-10	152.33	152.95	151.22	152.31	148.13	443,100
2025-09-09	153.07	154.78	153.07	153.69	149.47	408,000
2025-09-08	153.42	153.58	151.54	153.46	149.25	345,100
2025-09-05	155.78	155.97	152.38	153.36	149.15	333,300
2025-09-04	154.50	155.63	154.45	155.59	151.32	229,100
2025-09-03	152.05	153.70	152.05	153.53	149.32	280,200
2025-09-02	153.09	153.48	151.96	152.95	148.75	399,600
2025-08-29	153.59	154.71	153.40	153.60	149.38	375,900
2025-08-28	153.97	154.02	152.88	153.40	149.19	466,800
2025-08-27	153.04	154.47	153.04	154.01	149.78	470,500
2025-08-26	153.31	153.90	152.47	153.59	149.37	557,300
2025-08-25	155.40	156.00	153.29	153.31	149.10	387,400
2025-08-22	154.18	156.43	153.97	155.40	151.13	458,400
2025-08-21	153.19	153.91	152.88	152.96	148.76	384,200
2025-08-20	152.80	154.12	152.25	153.65	149.43	529,400
2025-08-19	150.11	152.41	150.11	152.38	148.20	542,900
2025-08-18	150.70	150.70	149.60	149.79	145.68	376,300
2025-08-15	155.35	155.44	150.54	151.06	146.91	760,800
2025-08-14	154.01	154.63	152.91	154.15	149.92	503,300
2025-08-13	151.43	154.31	151.10	154.01	149.78	495,800
2025-08-12	150.07	151.46	149.82	151.39	147.23	423,100
2025-08-11	150.50	151.85	149.21	149.88	145.77	365,500
2025-08-08	151.66	153.44	149.38	150.13	146.01	510,600

← NewerPage 5 of 21 · 1,255 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.