Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	48.100	48.570	47.900	48.550	34.410	457,700
2014-08-20	47.850	48.320	47.850	48.090	34.084	368,200
2014-08-19	47.950	48.040	47.790	48.010	34.027	295,700
2014-08-18	48.030	48.350	47.800	47.920	33.963	452,800
2014-08-15	47.890	48.040	47.470	47.840	33.907	618,200
2014-08-14	47.450	47.830	47.390	47.820	33.892	319,900
2014-08-13	47.400	47.500	47.130	47.360	33.566	519,400
2014-08-12	47.020	47.380	46.890	47.180	33.439	310,500
2014-08-11	47.120	47.220	46.800	47.030	33.332	341,800
2014-08-08	46.540	46.920	46.260	46.900	33.240	309,300
2014-08-07	46.790	46.840	46.270	46.320	32.829	456,100
2014-08-06	46.160	46.680	46.040	46.530	32.978	374,000
2014-08-05	46.400	46.630	46.040	46.240	32.773	564,700
2014-08-04	46.030	46.490	45.800	46.470	32.936	702,900
2014-08-01	45.820	46.230	45.690	45.920	32.546	1,428,200
2014-07-31	46.320	46.830	45.790	46.020	32.617	1,279,700
2014-07-30	47.280	47.780	46.510	46.590	33.021	723,900
2014-07-29	47.910	48.000	47.410	47.420	33.609	668,100
2014-07-28	47.630	47.960	47.510	47.900	33.949	344,900
2014-07-25	47.850	47.870	47.560	47.710	33.814	386,000
2014-07-24	48.180	48.290	47.940	48.030	34.041	404,500
2014-07-23	47.790	48.170	47.670	48.040	34.048	402,900
2014-07-22	48.590	48.590	47.680	47.910	33.956	729,700
2014-07-21	48.210	48.690	48.020	48.490	34.367	687,500
2014-07-18	47.980	48.360	47.620	48.300	34.233	1,679,200
2014-07-17	47.980	48.230	47.770	47.810	33.885	498,900
2014-07-16	48.280	48.400	48.010	48.190	34.155	500,900
2014-07-15	48.250	48.470	48.010	48.200	34.162	640,700
2014-07-14	47.810	48.250	47.770	48.120	34.105	405,100
2014-07-11	47.620	47.790	47.490	47.640	33.765	513,900
2014-07-10	47.560	47.800	47.460	47.740	33.836	486,300
2014-07-09	48.210	48.480	47.810	47.990	34.013	569,900
2014-07-08	48.270	48.380	48.090	48.180	34.148	527,000
2014-07-07	48.420	48.470	48.130	48.360	34.275	503,600
2014-07-03	48.310	48.580	48.260	48.490	34.367	282,500
2014-07-02	48.290	48.450	48.030	48.260	34.204	545,800
2014-07-01	48.040	48.520	48.010	48.380	34.289	551,700
2014-06-30	48.000	48.380	47.760	48.040	34.048	484,100
2014-06-27	47.690	48.140	47.670	47.880	33.935	514,900
2014-06-26	48.140	48.170	47.670	47.890	33.942	357,300
2014-06-25	48.270	48.440	48.120	48.180	34.148	384,900
2014-06-24	48.430	48.680	48.260	48.290	34.226	326,500
2014-06-23	48.870	48.960	48.460	48.650	34.481	341,800
2014-06-20	48.910	49.070	48.710	48.790	34.580	689,800
2014-06-19	48.690	48.830	48.380	48.740	34.544	412,000
2014-06-18	48.540	48.800	48.280	48.730	34.537	500,300
2014-06-17	48.240	48.690	48.210	48.570	34.424	613,000
2014-06-16	48.420	48.600	48.270	48.370	34.282	532,800
2014-06-13	48.950	49.030	48.680	48.890	34.339	546,400
2014-06-12	48.880	49.010	48.770	48.910	34.353	376,400
2014-06-11	49.040	49.150	48.880	48.950	34.381	273,100
2014-06-10	49.130	49.270	49.020	49.200	34.557	285,500
2014-06-09	49.250	49.430	49.130	49.260	34.599	293,900
2014-06-06	49.350	49.440	49.190	49.290	34.620	314,800
2014-06-05	48.850	49.120	48.690	49.120	34.500	418,200
2014-06-04	48.560	49.210	48.550	48.840	34.304	479,000
2014-06-03	48.560	48.730	48.340	48.550	34.100	760,800
2014-06-02	49.100	49.190	48.600	48.670	34.184	539,100
2014-05-30	48.810	49.150	48.570	49.020	34.430	478,400
2014-05-29	48.860	48.970	48.680	48.850	34.311	294,000

← NewerPage 52 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.