Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	137.06	138.79	136.34	136.97	131.62	948,700
2025-02-13	134.00	137.29	133.81	137.19	131.83	1,121,500
2025-02-12	136.87	136.87	132.25	133.67	128.45	940,800
2025-02-11	141.51	145.14	138.50	139.43	133.99	1,374,200
2025-02-10	137.41	137.73	135.44	135.62	130.32	833,400
2025-02-07	138.08	138.76	136.46	136.96	131.61	632,400
2025-02-06	137.66	138.00	136.60	137.91	132.53	764,600
2025-02-05	136.35	137.06	135.38	136.77	131.43	666,800
2025-02-04	136.66	137.48	135.40	135.63	130.33	762,200
2025-02-03	137.07	137.86	134.06	136.93	131.58	1,003,100
2025-01-31	138.55	138.62	136.43	137.05	131.70	1,757,300
2025-01-30	139.21	140.03	138.20	139.04	133.61	571,500
2025-01-29	139.51	140.31	137.44	138.27	132.87	668,600
2025-01-28	140.75	141.18	138.71	139.42	133.98	509,800
2025-01-27	137.71	141.13	137.71	140.89	135.39	612,100
2025-01-24	135.52	137.33	135.52	137.24	131.88	392,500
2025-01-23	137.59	138.63	135.95	136.07	130.76	771,800
2025-01-22	141.11	141.64	137.88	138.01	132.62	775,400
2025-01-21	141.16	142.43	138.18	140.13	134.66	823,700
2025-01-17	143.66	144.12	140.50	140.66	135.17	607,800
2025-01-16	140.99	143.34	140.99	142.91	137.33	434,800
2025-01-15	143.09	143.94	140.77	141.24	135.72	679,900
2025-01-14	136.13	139.58	136.04	139.49	134.04	614,700
2025-01-13	135.59	136.79	133.67	135.92	130.61	582,200
2025-01-10	139.19	139.21	132.99	135.58	130.29	1,151,800
2025-01-08	142.31	142.31	139.95	141.71	136.18	700,600
2025-01-07	141.99	143.34	140.81	142.31	136.75	483,700
2025-01-06	141.91	144.81	141.00	141.75	136.22	596,900
2025-01-03	142.51	143.31	140.98	142.10	136.55	465,800
2025-01-02	143.90	144.67	142.26	142.48	136.92	534,600
2024-12-31	143.44	144.18	143.04	143.70	138.09	329,500
2024-12-30	142.59	143.71	141.48	143.14	137.55	430,500
2024-12-27	144.18	145.42	143.10	144.05	138.43	386,700
2024-12-26	145.07	145.65	143.97	145.31	139.64	315,500
2024-12-24	142.96	145.27	142.73	145.27	139.60	274,300
2024-12-23	143.84	144.48	142.04	142.90	137.32	664,600
2024-12-20	141.35	144.85	141.03	144.57	138.92	2,881,100
2024-12-19	142.71	144.44	141.67	142.23	136.68	680,600
2024-12-18	146.72	148.36	142.88	143.00	136.64	861,400
2024-12-17	151.06	151.16	147.14	147.80	141.22	760,600
2024-12-16	153.16	153.99	152.06	152.29	145.51	818,700
2024-12-13	152.63	153.54	151.60	152.22	145.45	455,500
2024-12-12	152.56	153.39	151.34	152.16	145.39	490,800
2024-12-11	150.19	152.00	149.04	151.68	144.93	578,200
2024-12-10	152.70	153.03	148.81	149.83	143.16	975,200
2024-12-09	155.85	156.12	152.81	153.65	146.81	362,200
2024-12-06	156.97	157.75	155.23	156.03	149.09	332,200
2024-12-05	156.82	158.02	156.26	157.16	150.17	531,600
2024-12-04	156.44	156.88	155.00	156.30	149.35	338,400
2024-12-03	158.54	158.54	156.24	156.49	149.53	473,400
2024-12-02	159.92	160.03	156.56	157.58	150.57	548,700
2024-11-29	160.46	160.76	159.01	159.83	152.72	361,200
2024-11-27	160.15	161.75	159.90	160.16	153.03	456,900
2024-11-26	159.42	159.81	158.59	159.61	152.51	468,800
2024-11-25	157.86	159.75	157.41	159.42	152.33	876,400
2024-11-22	154.36	156.87	154.31	156.47	149.51	391,600
2024-11-21	152.71	155.25	151.77	154.85	147.96	478,100
2024-11-20	151.38	151.99	150.19	151.62	144.87	403,400
2024-11-19	149.91	150.75	148.91	150.58	143.88	320,200
2024-11-18	151.60	152.85	150.82	152.13	145.36	420,200

← NewerPage 8 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.