Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	149.87	151.00	148.56	148.56	143.62	718,200
2025-05-12	150.07	150.07	146.91	150.00	145.01	578,800
2025-05-09	146.76	148.23	146.14	147.80	142.88	503,000
2025-05-08	146.28	148.29	145.40	146.67	141.79	441,800
2025-05-07	144.92	146.38	144.53	145.20	140.37	519,900
2025-05-06	143.07	145.27	142.68	144.92	140.10	504,300
2025-05-05	142.20	144.66	141.78	143.89	139.10	374,500
2025-05-02	141.07	144.08	140.47	143.58	138.80	522,900
2025-05-01	137.92	141.10	136.62	139.84	135.19	746,200
2025-04-30	139.45	139.90	135.86	139.21	134.58	979,300
2025-04-29	144.21	144.21	136.58	139.85	135.20	1,206,900
2025-04-28	133.81	136.39	133.48	135.87	131.35	909,800
2025-04-25	134.40	135.04	132.14	133.69	129.24	686,800
2025-04-24	133.57	135.92	132.37	135.36	130.86	517,400
2025-04-23	134.00	137.46	133.24	134.05	129.59	735,100
2025-04-22	129.92	133.35	129.55	132.95	128.53	567,200
2025-04-21	131.92	132.02	126.45	127.72	123.47	699,700
2025-04-17	133.01	133.79	131.59	132.24	127.84	463,600
2025-04-16	133.52	135.32	131.46	132.11	127.71	472,500
2025-04-15	133.51	135.11	132.92	133.33	128.89	430,400
2025-04-14	132.31	134.60	131.54	133.31	128.87	572,400
2025-04-11	131.41	132.01	128.03	131.09	126.73	842,000
2025-04-10	134.25	134.37	129.91	131.60	127.22	799,400
2025-04-09	125.16	135.21	123.02	134.63	130.15	1,407,700
2025-04-08	130.82	133.36	125.17	127.05	122.82	971,000
2025-04-07	129.04	132.44	123.58	126.60	122.39	1,156,300
2025-04-04	141.61	142.49	130.72	131.69	127.31	1,339,000
2025-04-03	144.03	146.61	142.99	144.70	139.89	926,400
2025-04-02	146.82	148.04	145.78	147.59	142.68	559,000
2025-04-01	147.73	148.69	145.66	147.45	142.54	533,000
2025-03-31	145.55	148.43	145.37	147.72	142.81	798,600
2025-03-28	147.54	149.02	145.28	145.55	140.71	593,800
2025-03-27	146.74	148.03	145.60	147.54	142.63	652,000
2025-03-26	146.30	148.04	145.54	146.49	141.62	601,200
2025-03-25	145.67	146.98	144.46	145.80	140.95	788,100
2025-03-24	145.51	146.46	144.42	145.67	140.82	600,200
2025-03-21	145.63	146.70	143.60	145.62	139.93	3,566,700
2025-03-20	146.86	147.99	145.20	146.22	140.51	845,400
2025-03-19	145.60	148.32	145.60	147.68	141.91	754,100
2025-03-18	147.15	147.60	145.82	145.88	140.18	1,156,600
2025-03-17	145.05	147.59	144.22	147.22	141.47	833,800
2025-03-14	142.66	145.57	141.95	145.39	139.71	1,238,600
2025-03-13	139.74	142.34	139.45	141.99	136.45	1,489,800
2025-03-12	140.18	141.67	137.38	139.96	134.49	1,168,300
2025-03-11	138.74	141.06	136.71	140.13	134.66	925,600
2025-03-10	139.40	142.17	137.67	138.46	133.05	641,000
2025-03-07	140.23	141.19	138.10	139.96	134.49	654,700
2025-03-06	141.93	142.13	140.06	140.77	135.27	821,000
2025-03-05	142.74	145.47	142.31	143.18	137.59	618,100
2025-03-04	147.86	148.23	143.13	143.26	137.67	964,000
2025-03-03	148.18	150.39	146.56	147.48	141.72	751,900
2025-02-28	145.82	147.95	145.25	147.81	142.04	961,600
2025-02-27	140.38	144.73	140.35	144.55	138.91	707,300
2025-02-26	140.21	141.12	139.45	140.18	134.71	673,100
2025-02-25	137.76	140.47	137.56	139.94	134.48	853,600
2025-02-24	135.77	138.15	135.77	137.13	131.78	640,100
2025-02-21	135.83	136.85	134.90	135.14	129.86	468,600
2025-02-20	135.77	135.93	133.66	135.77	130.47	603,500
2025-02-19	136.51	137.50	134.92	136.43	131.10	641,700
2025-02-18	136.97	137.04	135.60	136.61	131.28	939,200

← NewerPage 7 of 79 · 4,729 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.