Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	154.45	154.45	150.79	151.47	147.31	534,700
2025-08-06	150.85	154.43	150.43	154.05	149.82	811,800
2025-08-05	150.39	151.14	149.50	150.43	146.30	569,200
2025-08-04	146.52	149.78	146.52	149.74	145.63	523,300
2025-08-01	146.79	146.79	143.87	146.19	142.18	694,700
2025-07-31	149.00	150.68	146.97	147.51	143.46	869,900
2025-07-30	153.26	153.33	148.94	149.51	145.41	885,000
2025-07-29	154.47	157.51	151.11	152.42	148.24	1,149,600
2025-07-28	149.06	149.53	147.07	147.10	143.06	828,700
2025-07-25	148.32	150.25	147.53	149.40	145.30	419,300
2025-07-24	150.04	150.07	146.33	147.87	143.81	659,100
2025-07-23	152.02	152.02	149.79	150.92	146.78	270,900
2025-07-22	149.59	151.26	149.00	151.00	146.85	382,700
2025-07-21	150.39	151.23	148.77	149.00	144.91	376,000
2025-07-18	149.85	151.07	148.34	150.73	146.59	699,300
2025-07-17	146.76	149.39	145.00	149.03	144.94	578,600
2025-07-16	146.47	147.95	145.00	147.73	143.67	479,500
2025-07-15	148.64	149.02	145.52	145.80	141.80	885,200
2025-07-14	147.34	149.58	147.20	149.26	145.16	340,700
2025-07-11	147.41	148.25	146.20	147.41	143.36	448,900
2025-07-10	146.50	148.34	145.44	147.85	143.79	456,500
2025-07-09	146.72	146.75	145.36	146.71	142.68	671,000
2025-07-08	145.96	147.21	145.43	146.09	142.08	539,400
2025-07-07	148.35	149.08	145.45	146.23	142.22	442,800
2025-07-03	146.41	148.70	145.44	148.59	144.51	472,500
2025-07-02	149.06	149.06	144.57	146.11	142.10	542,900
2025-07-01	148.57	150.04	148.37	149.38	145.28	542,800
2025-06-30	145.86	149.33	145.64	148.92	144.83	721,100
2025-06-27	145.37	146.63	144.62	146.23	142.22	1,007,400
2025-06-26	144.37	145.95	143.83	145.76	141.76	337,600
2025-06-25	146.69	146.69	143.37	143.72	139.77	645,600
2025-06-24	147.92	147.92	146.35	146.69	142.66	533,400
2025-06-23	144.83	147.29	144.45	147.24	143.20	590,900
2025-06-20	145.70	146.82	145.18	145.44	140.60	1,160,000
2025-06-18	145.43	147.19	145.34	145.70	140.85	498,600
2025-06-17	145.55	145.79	143.63	145.27	140.44	509,300
2025-06-16	146.59	148.10	146.01	146.70	141.82	729,000
2025-06-13	147.29	148.13	145.00	146.36	141.49	440,800
2025-06-12	146.67	148.28	146.26	148.25	143.32	438,300
2025-06-11	146.98	147.67	145.79	146.99	142.10	427,200
2025-06-10	148.19	148.48	146.41	147.05	142.16	396,700
2025-06-09	151.03	151.06	145.74	148.97	144.01	386,400
2025-06-06	151.00	152.01	150.15	151.03	146.01	350,100
2025-06-05	149.76	150.08	148.37	149.87	144.88	419,400
2025-06-04	151.51	151.51	149.72	149.76	144.78	480,300
2025-06-03	151.60	152.33	148.34	151.51	146.47	517,200
2025-06-02	150.57	151.60	148.17	151.60	146.56	537,200
2025-05-30	149.61	151.12	148.59	150.82	145.80	1,106,700
2025-05-29	147.86	150.00	147.58	149.97	144.98	473,600
2025-05-28	149.25	149.29	147.60	147.82	142.90	436,600
2025-05-27	147.59	149.53	146.13	149.47	144.50	448,400
2025-05-23	144.13	146.14	143.85	145.83	140.98	329,700
2025-05-22	146.52	146.72	144.27	145.30	140.47	531,700
2025-05-21	149.30	149.76	146.43	146.52	141.65	455,200
2025-05-20	150.32	150.98	149.90	150.17	145.17	384,300
2025-05-19	150.29	151.67	149.81	150.95	145.93	470,900
2025-05-16	149.30	150.89	148.82	150.86	145.84	635,700
2025-05-15	146.44	149.61	146.44	149.30	144.33	395,000
2025-05-14	147.98	148.38	145.10	146.30	141.43	515,800
2025-05-13	149.87	151.00	148.56	148.56	143.62	718,200

← NewerPage 6 of 79 · 4,728 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.