Cincinnati Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	117.48	117.48	116.57	116.70	104.19	101
2022-06-13	117.34	117.34	117.34	117.34	104.76	145
2022-06-10	120.33	120.33	120.33	120.33	107.43	8
2022-06-09	125.92	126.00	125.92	126.00	112.49	1
2022-06-08	127.69	127.69	126.72	126.73	113.14	400
2022-06-06	127.14	127.14	126.58	126.93	113.32	26
2022-06-01	128.37	128.37	125.00	125.00	111.60	27
2022-05-31	128.42	128.42	127.06	127.06	113.44	6,237
2022-05-27	127.66	128.08	127.66	128.08	114.35	20
2022-05-19	122.55	122.55	122.13	122.13	109.04	24
2022-05-18	125.05	125.55	125.05	125.55	112.08	50
2022-05-13	124.78	126.32	124.78	126.15	112.62	36
2022-05-03	122.15	122.15	122.15	122.15	109.05	5
2022-04-29	132.50	132.50	125.15	125.15	111.73	55
2022-04-25	134.48	134.48	134.48	134.48	120.06	44
2022-04-21	141.39	141.39	141.39	141.39	126.23	18
2022-04-19	138.58	138.71	138.58	138.71	123.84	15
2022-04-14	138.58	138.58	138.07	138.50	123.65	1
2022-04-11	139.27	139.27	139.23	139.23	124.30	29
2022-04-05	136.31	136.47	135.79	136.37	121.75	19
2022-04-04	136.63	137.01	134.89	134.89	120.43	10
2022-03-31	138.99	138.99	138.99	138.99	124.09	14
2022-03-30	133.60	133.60	133.60	133.60	119.27	47
2022-03-28	138.01	138.01	134.85	134.85	120.39	1
2022-03-24	132.49	134.10	132.49	133.91	119.55	41
2022-03-21	127.94	127.94	127.94	127.94	114.22	63
2022-03-18	132.55	132.55	128.23	129.11	115.27	43
2022-03-16	132.30	132.91	131.08	131.23	116.54	13
2022-03-14	125.34	130.06	125.34	127.64	113.35	9
2022-03-11	122.16	122.16	122.16	122.16	108.49	69,762
2022-03-02	120.05	120.05	120.05	120.05	106.61	111
2022-02-25	121.62	121.62	119.42	119.42	106.05	106,477
2022-02-23	123.53	123.53	123.53	123.53	109.71	15
2022-02-22	124.41	124.41	124.41	124.41	110.48	30
2022-02-18	126.63	126.63	126.63	126.63	112.46	6
2022-02-17	126.40	127.38	126.36	127.38	113.12	232
2022-02-16	126.74	127.20	126.29	126.29	112.16	6
2022-02-15	121.22	121.23	121.22	121.23	107.66	1
2022-02-11	121.21	121.21	121.21	121.21	107.64	53
2022-02-01	117.83	117.83	117.43	117.43	104.29	1,969
2022-01-27	117.78	117.78	117.78	117.78	104.60	14
2022-01-26	116.50	116.50	116.50	116.50	103.46	9
2022-01-25	117.10	117.10	117.10	117.10	103.99	240
2022-01-13	120.27	120.27	120.26	120.26	106.80	6
2022-01-10	119.49	119.49	119.49	119.49	106.12	10
2022-01-05	115.87	115.87	115.87	115.87	102.90	10
2021-12-30	115.34	115.34	115.34	115.34	102.43	2
2021-12-29	114.76	114.76	114.76	114.76	101.92	440
2021-12-23	112.51	112.51	112.51	112.51	99.916	550
2021-12-20	113.00	113.00	109.99	109.99	97.675	157
2021-12-10	115.21	115.21	115.21	115.21	101.73	550
2021-12-01	116.42	116.42	116.42	116.42	102.80	10
2021-11-30	116.27	116.27	115.12	115.12	101.65	802
2021-11-26	116.50	116.50	115.81	115.81	102.26	41
2021-11-19	118.42	118.42	117.47	117.47	103.73	43
2021-11-17	120.64	120.64	118.24	118.90	104.99	12,234
2021-11-15	122.54	122.54	122.54	122.54	108.20	1
2021-11-05	126.13	126.13	126.13	126.13	111.37	1
2021-11-03	124.88	124.88	124.88	124.88	110.26	10
2021-11-02	121.70	121.70	121.68	121.68	107.44	200

← NewerPage 17 of 18 · 1,024 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.