Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	48.930	48.960	48.690	48.690	34.198	422,000
2014-05-27	48.720	48.920	48.690	48.790	34.269	306,200
2014-05-23	48.610	48.790	48.410	48.610	34.142	257,300
2014-05-22	48.750	48.750	48.530	48.640	34.163	254,000
2014-05-21	48.690	48.890	48.480	48.720	34.220	295,400
2014-05-20	48.940	48.940	48.390	48.480	34.051	486,500
2014-05-19	48.420	48.950	48.350	48.890	34.339	508,400
2014-05-16	48.460	48.500	48.020	48.390	33.988	499,500
2014-05-15	48.770	48.770	48.080	48.410	34.002	589,200
2014-05-14	49.280	49.350	48.750	48.910	34.353	360,000
2014-05-13	49.350	49.520	49.140	49.270	34.606	518,700
2014-05-12	49.210	49.460	49.150	49.260	34.599	456,600
2014-05-09	49.270	49.270	48.800	49.130	34.507	390,100
2014-05-08	49.170	49.580	49.010	49.210	34.564	479,200
2014-05-07	48.710	49.340	48.420	49.320	34.641	520,700
2014-05-06	48.790	48.930	48.470	48.670	34.184	624,000
2014-05-05	48.760	49.160	48.620	49.020	34.430	456,100
2014-05-02	49.020	49.470	48.840	49.090	34.479	625,400
2014-05-01	48.800	49.020	48.540	48.990	34.409	526,500
2014-04-30	48.250	48.760	48.010	48.720	34.220	778,500
2014-04-29	48.310	48.660	48.220	48.340	33.953	498,600
2014-04-28	48.110	48.570	47.770	48.260	33.896	712,800
2014-04-25	49.260	49.260	47.750	48.000	33.714	1,128,600
2014-04-24	49.500	49.730	49.280	49.710	34.915	701,300
2014-04-23	49.010	49.390	48.970	49.360	34.669	575,900
2014-04-22	48.570	48.960	48.250	48.910	34.353	654,300
2014-04-21	48.690	48.870	48.490	48.680	34.191	547,200
2014-04-17	48.810	49.040	48.590	48.770	34.255	2,604,600
2014-04-16	48.540	48.900	48.290	48.810	34.283	644,900
2014-04-15	47.700	48.280	47.420	48.160	33.826	749,700
2014-04-14	47.680	47.840	47.360	47.720	33.517	656,600
2014-04-11	47.290	47.530	47.000	47.110	33.089	790,500
2014-04-10	47.950	48.440	47.520	47.530	33.384	724,700
2014-04-09	47.570	47.930	47.370	47.850	33.608	465,500
2014-04-08	47.340	47.600	47.000	47.500	33.363	687,300
2014-04-07	48.210	48.490	47.450	47.480	33.349	796,600
2014-04-04	48.450	48.690	48.130	48.190	33.847	920,700
2014-04-03	48.090	48.500	47.900	48.250	33.889	507,300
2014-04-02	47.680	48.220	47.610	48.140	33.812	680,200
2014-04-01	47.660	48.180	47.300	47.830	33.594	1,245,600
2014-03-31	47.780	48.700	47.780	48.660	34.177	1,076,600
2014-03-28	47.900	48.310	47.870	48.250	33.889	757,100
2014-03-27	47.840	47.960	47.550	47.850	33.608	662,600
2014-03-26	48.100	48.350	47.980	48.010	33.721	454,800
2014-03-25	48.190	48.310	47.740	47.950	33.679	318,100
2014-03-24	47.990	48.160	47.780	47.980	33.700	536,800
2014-03-21	47.990	48.100	47.450	47.920	33.658	1,594,500
2014-03-20	46.930	47.620	46.660	47.580	33.419	419,600
2014-03-19	47.430	47.500	46.950	47.070	33.061	384,500
2014-03-18	47.040	47.520	46.970	47.420	33.306	339,800
2014-03-17	47.170	47.310	46.760	47.010	33.018	855,800
2014-03-14	47.180	47.600	47.150	47.300	32.913	559,500
2014-03-13	47.900	47.950	47.170	47.180	32.830	586,100
2014-03-12	47.270	47.660	47.120	47.630	33.143	388,600
2014-03-11	47.710	47.840	47.290	47.430	33.004	504,000
2014-03-10	47.700	47.830	47.500	47.670	33.171	466,000
2014-03-07	47.820	47.990	47.580	47.840	33.289	548,100
2014-03-06	47.100	47.800	47.070	47.650	33.157	637,100
2014-03-05	47.090	47.170	46.890	47.090	32.767	415,800
2014-03-04	46.850	47.210	46.790	47.120	32.788	723,400

← NewerPage 53 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.