Cincinnati Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 150.01 | 151.95 | 149.51 | 151.78 | 145.03 | 760,200 |
| 2024-11-14 | 150.70 | 150.70 | 148.74 | 149.55 | 142.90 | 639,200 |
| 2024-11-13 | 149.17 | 151.74 | 149.17 | 150.78 | 144.07 | 371,700 |
| 2024-11-12 | 150.70 | 152.21 | 150.40 | 151.18 | 144.45 | 358,500 |
| 2024-11-11 | 149.78 | 152.30 | 149.38 | 151.17 | 144.44 | 412,000 |
| 2024-11-08 | 147.73 | 149.29 | 147.31 | 148.69 | 142.07 | 412,700 |
| 2024-11-07 | 148.71 | 148.95 | 146.45 | 147.12 | 140.57 | 489,500 |
| 2024-11-06 | 149.00 | 150.96 | 147.84 | 149.68 | 143.02 | 868,200 |
| 2024-11-05 | 138.18 | 140.60 | 138.13 | 140.37 | 134.12 | 483,900 |
| 2024-11-04 | 140.29 | 140.79 | 137.65 | 138.19 | 132.04 | 551,100 |
| 2024-11-01 | 140.88 | 142.69 | 140.50 | 140.65 | 134.39 | 393,600 |
| 2024-10-31 | 143.31 | 143.85 | 140.76 | 140.83 | 134.56 | 1,067,900 |
| 2024-10-30 | 141.96 | 143.85 | 141.96 | 143.44 | 137.06 | 543,600 |
| 2024-10-29 | 144.61 | 145.33 | 141.31 | 142.00 | 135.68 | 670,600 |
| 2024-10-28 | 142.11 | 144.82 | 141.67 | 144.49 | 138.06 | 866,600 |
| 2024-10-25 | 139.59 | 141.91 | 137.82 | 141.25 | 134.97 | 857,200 |
| 2024-10-24 | 139.10 | 139.52 | 137.89 | 138.24 | 132.09 | 616,600 |
| 2024-10-23 | 138.24 | 139.22 | 137.33 | 138.88 | 132.70 | 373,600 |
| 2024-10-22 | 139.51 | 139.64 | 137.03 | 138.60 | 132.43 | 428,300 |
| 2024-10-21 | 141.53 | 142.25 | 139.68 | 140.17 | 133.93 | 452,100 |
| 2024-10-18 | 140.96 | 141.68 | 139.93 | 141.40 | 135.11 | 625,600 |
| 2024-10-17 | 140.50 | 141.83 | 139.81 | 141.30 | 135.01 | 1,007,700 |
| 2024-10-16 | 136.61 | 138.74 | 136.58 | 138.22 | 132.07 | 588,000 |
| 2024-10-15 | 136.71 | 138.98 | 136.64 | 136.80 | 130.71 | 515,300 |
| 2024-10-14 | 136.35 | 137.00 | 135.06 | 136.88 | 130.79 | 427,700 |
| 2024-10-11 | 135.85 | 137.47 | 135.46 | 136.39 | 130.32 | 489,100 |
| 2024-10-10 | 136.28 | 137.01 | 134.24 | 135.01 | 129.00 | 480,900 |
| 2024-10-09 | 133.67 | 135.55 | 133.60 | 134.69 | 128.70 | 392,200 |
| 2024-10-08 | 133.82 | 135.20 | 133.82 | 133.88 | 127.92 | 498,200 |
| 2024-10-07 | 138.78 | 138.94 | 132.13 | 132.86 | 126.95 | 561,700 |
| 2024-10-04 | 136.00 | 138.92 | 135.50 | 138.72 | 132.55 | 420,500 |
| 2024-10-03 | 136.29 | 136.32 | 135.20 | 135.74 | 129.70 | 240,700 |
| 2024-10-02 | 137.28 | 137.71 | 136.47 | 136.70 | 130.62 | 279,700 |
| 2024-10-01 | 136.41 | 137.93 | 135.01 | 137.28 | 131.17 | 515,900 |
| 2024-09-30 | 136.01 | 136.42 | 134.00 | 136.12 | 130.06 | 601,700 |
| 2024-09-27 | 135.19 | 136.26 | 135.00 | 135.64 | 129.61 | 364,600 |
| 2024-09-26 | 135.68 | 136.21 | 134.18 | 134.96 | 128.96 | 412,900 |
| 2024-09-25 | 137.26 | 137.26 | 135.10 | 135.22 | 129.20 | 443,500 |
| 2024-09-24 | 136.23 | 136.60 | 134.69 | 136.19 | 130.13 | 291,200 |
| 2024-09-23 | 135.46 | 136.29 | 134.70 | 136.23 | 130.17 | 383,300 |
| 2024-09-20 | 135.32 | 135.86 | 134.43 | 134.63 | 128.64 | 1,523,000 |
| 2024-09-19 | 136.96 | 137.65 | 134.35 | 135.77 | 129.73 | 384,400 |
| 2024-09-18 | 136.44 | 137.34 | 135.74 | 136.30 | 130.24 | 434,800 |
| 2024-09-17 | 136.38 | 137.61 | 135.92 | 136.17 | 130.11 | 761,500 |
| 2024-09-16 | 136.54 | 137.61 | 135.92 | 137.18 | 130.30 | 626,200 |
| 2024-09-13 | 135.62 | 136.37 | 134.84 | 135.82 | 129.01 | 315,000 |
| 2024-09-12 | 133.99 | 135.22 | 133.55 | 135.12 | 128.35 | 305,200 |
| 2024-09-11 | 136.85 | 137.13 | 132.22 | 133.97 | 127.25 | 597,700 |
| 2024-09-10 | 137.47 | 138.56 | 136.53 | 137.44 | 130.55 | 327,700 |
| 2024-09-09 | 136.14 | 138.49 | 133.88 | 137.47 | 130.58 | 840,600 |
| 2024-09-06 | 136.33 | 137.32 | 134.97 | 135.39 | 128.60 | 468,400 |
| 2024-09-05 | 138.91 | 139.15 | 135.67 | 136.34 | 129.50 | 466,000 |
| 2024-09-04 | 138.55 | 139.34 | 137.41 | 138.20 | 131.27 | 578,800 |
| 2024-09-03 | 136.79 | 138.42 | 136.42 | 137.57 | 130.67 | 528,600 |
| 2024-08-30 | 135.75 | 137.51 | 135.60 | 137.03 | 130.16 | 726,400 |
| 2024-08-29 | 135.00 | 135.92 | 133.53 | 135.61 | 128.81 | 372,000 |
| 2024-08-28 | 133.91 | 134.91 | 132.83 | 134.82 | 128.06 | 456,600 |
| 2024-08-27 | 132.94 | 133.71 | 132.59 | 133.60 | 126.90 | 339,500 |
| 2024-08-26 | 133.11 | 134.23 | 132.43 | 132.56 | 125.91 | 224,800 |
| 2024-08-23 | 132.61 | 133.12 | 131.75 | 132.81 | 126.15 | 200,300 |
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.