Cincinnati Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	107.73	107.73	107.73	107.73	98.766	4,722
2023-04-06	111.33	111.37	111.33	111.37	102.10	7
2023-04-04	111.00	111.00	111.00	111.00	101.76	20
2023-03-31	111.11	111.17	111.01	111.17	101.92	173
2023-03-28	108.30	108.30	107.77	107.92	98.943	41
2023-03-23	107.73	107.73	106.71	106.93	98.033	2,507
2023-03-22	111.22	111.22	111.22	111.22	101.97	3
2023-03-21	111.72	111.72	110.62	110.62	101.41	107
2023-03-20	108.37	108.92	108.08	108.40	99.384	279
2023-03-17	109.65	109.65	105.25	105.25	96.492	5,376
2023-03-16	104.99	109.74	104.99	109.74	100.60	74
2023-03-15	107.79	107.79	105.92	105.93	96.430	556
2023-03-14	112.43	112.43	110.25	110.25	100.36	6
2023-03-10	112.64	114.13	112.64	114.13	103.90	48
2023-03-09	117.59	117.73	117.14	117.14	106.64	305
2023-03-08	118.63	118.63	118.10	118.10	107.51	89
2023-03-07	120.77	120.78	120.38	120.38	109.58	105
2023-03-06	121.49	122.00	120.62	120.62	109.80	630
2023-03-03	119.43	120.50	119.43	120.50	109.69	1,654
2023-03-02	120.88	120.88	118.97	119.39	108.68	421
2023-03-01	120.27	120.27	119.19	119.97	109.21	224
2023-02-28	121.21	121.63	121.09	121.63	110.72	264
2023-02-27	122.74	123.35	122.30	122.30	111.33	112
2023-02-24	121.55	121.55	120.58	121.20	110.33	580
2023-02-23	125.23	125.25	122.50	122.73	111.72	140
2023-02-22	124.80	125.39	124.80	124.99	113.77	343
2023-02-21	127.03	127.03	125.76	125.76	114.48	80
2023-02-17	126.09	126.89	125.82	126.89	115.51	420
2023-02-16	125.68	127.08	125.58	127.08	115.68	408
2023-02-13	125.99	126.89	125.99	126.75	115.38	1
2023-02-10	125.70	125.70	124.45	124.45	113.29	391
2023-02-09	129.54	130.20	129.27	129.33	117.73	193
2023-02-07	118.37	124.97	118.37	124.97	113.76	127
2023-02-06	114.96	114.96	113.52	113.52	103.34	81
2023-02-03	116.04	116.04	116.04	116.04	105.63	82
2023-02-02	113.37	113.70	113.37	113.70	103.50	200
2023-02-01	113.44	113.65	113.44	113.65	103.46	69
2023-01-31	111.10	111.10	110.52	110.52	100.60	75
2023-01-30	106.49	113.32	106.49	112.40	102.32	225
2023-01-27	104.62	104.62	104.62	104.62	95.233	370
2023-01-25	104.08	104.87	104.08	104.87	95.463	11
2023-01-24	105.53	105.53	105.53	105.53	96.064	16
2023-01-23	103.94	104.69	103.94	104.69	95.299	47
2023-01-20	100.16	100.81	100.16	100.81	91.763	7
2023-01-17	109.97	109.97	105.11	105.80	96.310	2,154
2023-01-10	108.48	108.48	108.48	108.48	98.745	30
2023-01-05	106.43	106.64	105.74	106.31	96.774	497
2023-01-04	105.42	105.45	105.42	105.45	95.991	100
2023-01-03	102.79	104.37	102.79	104.37	95.008	217
2022-12-28	104.72	104.72	104.72	104.72	95.327	11
2022-12-21	104.19	104.19	104.19	104.19	94.840	5
2022-12-20	101.74	101.74	101.74	101.74	92.618	20
2022-12-19	102.22	102.56	100.87	100.91	91.859	73
2022-12-16	102.69	102.69	102.69	102.69	93.477	182
2022-12-14	107.88	108.91	107.88	108.91	98.513	20
2022-12-13	108.85	108.97	108.85	108.97	98.570	337
2022-12-09	106.72	106.72	106.72	106.72	96.531	168
2022-12-08	104.80	104.97	104.80	104.97	94.949	1,797
2022-12-06	107.61	107.61	107.61	107.61	97.336	331
2022-12-05	107.98	108.04	107.98	108.04	97.721	9

← NewerPage 15 of 18 · 1,025 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.9400 USD
2026-06-22	0.9400 USD
2026-03-23	0.9400 USD
2025-12-19	0.8700 USD
2025-09-19	0.8700 USD
2025-06-20	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.