Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	51.480	51.490	51.050	51.130	37.215	557,700
2015-05-08	51.350	51.660	51.190	51.480	37.469	438,300
2015-05-07	50.700	51.270	50.600	50.960	37.091	406,200
2015-05-06	50.920	51.100	50.460	50.790	36.967	397,900
2015-05-05	51.090	51.520	50.850	50.920	37.062	529,200
2015-05-04	50.840	51.340	50.750	51.290	37.331	627,300
2015-05-01	51.010	51.280	50.300	50.870	37.025	637,300
2015-04-30	50.560	51.050	50.390	50.640	36.858	765,400
2015-04-29	51.230	51.870	50.450	51.010	37.127	811,700
2015-04-28	52.110	52.740	51.960	52.700	38.357	462,500
2015-04-27	52.780	52.780	52.150	52.260	38.037	461,900
2015-04-24	52.370	52.610	52.130	52.560	38.255	411,100
2015-04-23	51.940	52.480	51.920	52.300	38.066	347,700
2015-04-22	52.310	52.310	51.680	52.160	37.964	371,500
2015-04-21	52.790	52.940	52.140	52.190	37.986	399,000
2015-04-20	52.800	52.980	52.580	52.770	38.408	454,600
2015-04-17	53.170	53.250	52.430	52.560	38.255	513,900
2015-04-16	53.620	53.680	53.240	53.560	38.983	331,100
2015-04-15	54.000	54.180	53.690	53.700	39.085	285,800
2015-04-14	53.440	53.950	53.320	53.820	39.172	458,300
2015-04-13	53.500	53.890	53.310	53.550	38.976	289,600
2015-04-10	53.560	53.680	53.390	53.520	38.954	330,100
2015-04-09	53.630	53.810	53.080	53.490	38.932	344,900
2015-04-08	53.250	53.750	53.010	53.720	39.100	550,400
2015-04-07	54.080	54.250	53.340	53.360	38.838	429,300
2015-04-06	52.960	54.150	52.680	53.960	39.274	425,400
2015-04-02	53.270	53.560	53.080	53.470	38.918	274,500
2015-04-01	53.290	53.530	52.780	53.270	38.772	364,000
2015-03-31	53.290	53.420	52.980	53.280	38.779	726,100
2015-03-30	53.020	53.830	52.840	53.630	39.034	334,300
2015-03-27	52.850	53.030	52.680	52.930	38.525	328,600
2015-03-26	52.820	53.190	52.670	52.980	38.561	488,400
2015-03-25	53.960	53.960	53.080	53.090	38.641	741,500
2015-03-24	54.350	54.400	53.890	54.030	39.325	363,400
2015-03-23	54.610	54.920	54.480	54.490	39.660	569,600
2015-03-20	53.890	54.680	53.820	54.610	39.747	1,465,800
2015-03-19	53.940	54.090	53.420	53.790	39.151	351,600
2015-03-18	53.420	54.300	52.990	54.060	39.347	603,200
2015-03-17	52.190	53.550	52.190	53.480	38.925	461,500
2015-03-16	52.990	53.810	52.640	53.670	39.063	535,400
2015-03-13	53.280	53.330	52.670	53.120	38.328	545,500
2015-03-12	52.480	53.390	52.350	53.350	38.494	439,800
2015-03-11	51.790	52.370	51.630	52.160	37.636	391,300
2015-03-10	52.210	52.420	51.800	51.800	37.376	494,800
2015-03-09	52.380	52.970	52.280	52.740	38.054	373,300
2015-03-06	52.620	53.170	52.420	52.470	37.859	610,400
2015-03-05	52.340	52.840	52.210	52.750	38.061	408,100
2015-03-04	52.640	52.800	52.230	52.370	37.787	457,000
2015-03-03	52.790	52.880	52.490	52.800	38.097	391,100
2015-03-02	52.750	53.060	52.400	53.030	38.263	471,900
2015-02-27	53.090	53.170	52.750	52.760	38.068	333,400
2015-02-26	52.810	53.110	52.690	53.010	38.249	343,800
2015-02-25	53.090	53.130	52.720	52.930	38.191	546,400
2015-02-24	52.610	53.120	52.560	53.020	38.256	351,500
2015-02-23	52.720	52.720	52.270	52.560	37.924	401,000
2015-02-20	52.120	52.620	51.740	52.580	37.939	462,600
2015-02-19	52.080	52.490	52.080	52.350	37.773	289,300
2015-02-18	52.230	52.380	51.840	52.280	37.722	290,100
2015-02-17	52.330	52.760	52.290	52.480	37.866	360,600
2015-02-13	52.120	52.460	52.030	52.460	37.852	568,000

← NewerPage 49 of 79 · 4,732 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.