Cincinnati Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	112.35	112.57	110.27	110.27	99.743	69
2022-11-30	106.78	106.78	106.78	106.78	96.585	1
2022-11-28	109.23	109.23	108.15	108.15	97.825	100
2022-11-25	109.58	109.62	109.58	109.62	99.155	1
2022-11-23	106.53	106.53	106.53	106.53	96.360	1
2022-11-22	107.17	108.05	106.83	106.83	96.631	3,161
2022-11-18	106.85	106.85	106.85	106.85	96.647	60
2022-11-15	109.99	109.99	106.93	106.93	96.717	8
2022-11-11	108.74	108.74	108.74	108.74	98.356	100
2022-11-10	104.23	105.27	104.23	104.84	94.830	380
2022-11-08	101.88	102.93	101.88	102.93	93.104	318
2022-11-07	99.900	100.90	99.900	100.90	91.268	10
2022-11-04	98.915	98.915	98.250	98.250	88.870	83
2022-11-03	99.050	99.050	96.870	96.870	87.622	2,891
2022-11-01	103.32	103.32	102.90	102.90	93.072	158
2022-10-31	102.71	103.01	102.71	103.01	93.176	65
2022-10-28	100.10	100.64	100.10	100.64	91.031	58
2022-10-27	100.19	100.19	99.670	99.670	90.155	28
2022-10-25	97.950	97.950	97.730	97.730	88.400	222
2022-10-24	101.13	101.13	98.960	98.960	89.513	150
2022-10-20	99.006	99.006	99.006	99.006	89.554	685
2022-10-17	100.52	100.52	100.52	100.52	90.924	1
2022-10-14	101.74	101.74	99.680	99.680	90.164	111
2022-10-13	95.648	99.695	95.570	99.695	90.178	201
2022-10-12	96.560	98.030	96.560	98.030	88.671	3,842
2022-10-11	97.200	98.080	97.200	98.080	88.717	20
2022-10-07	94.125	95.570	94.125	95.570	86.446	3,804
2022-10-04	93.670	94.859	93.670	94.859	85.803	1
2022-10-03	90.640	90.640	90.230	90.230	81.616	80
2022-09-28	91.570	92.400	91.570	92.400	83.579	8
2022-09-27	90.260	90.260	90.260	90.260	81.643	5,724
2022-09-26	91.370	91.730	90.980	90.980	82.295	1
2022-09-23	92.288	92.288	91.905	91.905	83.131	258
2022-09-22	94.500	94.500	93.997	93.997	85.024	5,734
2022-09-21	97.030	97.357	97.030	97.357	88.063	3,336
2022-09-13	101.21	101.21	101.05	101.05	90.751	117
2022-09-09	100.32	101.02	100.32	101.02	90.728	9
2022-09-07	98.100	98.100	98.100	98.100	88.106	50
2022-09-06	97.935	97.935	97.000	97.000	87.118	107
2022-09-01	97.500	97.500	97.460	97.460	87.531	110
2022-08-30	99.630	99.630	99.630	99.630	89.480	9
2022-08-26	103.58	103.58	103.58	103.58	93.028	1
2022-08-25	102.30	102.30	102.30	102.30	91.874	5
2022-08-22	103.11	103.32	103.11	103.32	92.794	95
2022-08-17	105.59	106.04	105.59	106.04	95.234	111
2022-08-16	104.73	104.73	104.58	104.58	93.926	40
2022-08-12	103.55	103.55	103.55	103.55	92.996	40
2022-08-11	99.875	103.06	99.875	103.06	92.561	3,310
2022-08-09	98.930	98.930	98.930	98.930	88.851	25
2022-08-08	98.450	98.450	98.290	98.290	88.277	1
2022-08-04	96.280	96.280	96.242	96.242	86.437	553
2022-08-03	94.730	96.650	94.730	96.650	86.804	114
2022-08-01	96.360	96.360	94.210	94.775	85.120	124
2022-07-29	97.795	98.040	97.690	97.690	87.738	10
2022-07-28	109.08	109.08	97.290	99.020	88.932	498
2022-07-21	110.38	110.38	110.38	110.38	99.135	1
2022-07-08	119.74	119.74	119.74	119.74	107.54	1
2022-07-07	121.17	121.17	120.44	120.44	108.17	1
2022-06-29	117.64	118.39	117.64	118.39	106.32	16
2022-06-21	115.85	115.85	115.84	115.84	104.04	1

← NewerPage 16 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.