Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	46.680	46.730	46.240	46.460	32.329	411,000
2014-02-28	46.700	47.100	46.510	46.880	32.621	569,200
2014-02-27	46.420	46.730	46.240	46.650	32.461	456,700
2014-02-26	46.560	46.620	46.280	46.460	32.329	452,800
2014-02-25	46.730	47.170	46.420	46.540	32.384	372,000
2014-02-24	46.770	47.030	46.630	46.650	32.461	632,400
2014-02-21	46.930	46.970	46.500	46.750	32.530	489,300
2014-02-20	46.660	46.860	46.320	46.790	32.558	483,000
2014-02-19	46.960	47.100	46.510	46.560	32.398	753,400
2014-02-18	46.880	47.300	46.830	47.170	32.823	642,100
2014-02-14	46.750	47.000	46.610	47.000	32.704	611,400
2014-02-13	46.150	46.930	46.010	46.920	32.649	698,700
2014-02-12	46.470	46.670	46.250	46.510	32.363	710,400
2014-02-11	45.800	46.480	45.690	46.320	32.231	852,700
2014-02-10	45.630	45.780	45.220	45.780	31.855	945,600
2014-02-07	45.230	45.730	44.900	45.730	31.821	1,376,000
2014-02-06	46.500	46.680	45.080	45.210	31.459	1,464,400
2014-02-05	47.070	47.430	46.940	47.100	32.774	791,200
2014-02-04	47.690	47.820	47.070	47.250	32.878	1,142,800
2014-02-03	48.550	48.700	47.480	47.610	33.129	989,400
2014-01-31	48.320	48.850	47.960	48.450	33.713	913,900
2014-01-30	49.030	49.260	48.790	49.230	34.256	408,700
2014-01-29	48.830	49.140	48.580	48.610	33.825	533,100
2014-01-28	48.820	49.310	48.780	49.260	34.277	630,700
2014-01-27	48.600	49.140	47.520	48.770	33.936	893,000
2014-01-24	49.700	49.840	48.800	48.810	33.964	900,000
2014-01-23	50.540	50.750	49.970	50.140	34.889	930,200
2014-01-22	50.690	50.790	50.420	50.700	35.279	676,800
2014-01-21	50.900	50.990	50.250	50.480	35.126	890,700
2014-01-17	50.480	50.600	50.210	50.520	35.154	1,408,100
2014-01-16	50.590	50.750	50.350	50.510	35.147	528,000
2014-01-15	51.060	51.120	50.620	50.870	35.397	510,800
2014-01-14	50.540	50.890	50.460	50.800	35.349	342,400
2014-01-13	50.990	51.240	50.400	50.510	35.147	804,400
2014-01-10	51.410	51.490	51.040	51.150	35.592	543,600
2014-01-09	50.900	51.180	50.830	51.110	35.564	569,700
2014-01-08	51.070	51.070	50.640	50.890	35.411	1,036,600
2014-01-07	51.020	51.310	50.920	51.050	35.522	530,400
2014-01-06	51.180	51.390	50.850	51.000	35.488	554,100
2014-01-03	51.500	51.670	51.010	51.130	35.578	415,500
2014-01-02	52.150	52.190	51.250	51.450	35.801	541,000
2013-12-31	52.430	52.500	52.200	52.370	36.441	331,500
2013-12-30	51.960	52.300	51.900	52.250	36.358	399,200
2013-12-27	52.320	52.470	51.960	51.980	36.170	344,300
2013-12-26	53.740	53.740	52.200	52.380	36.448	362,800
2013-12-24	52.080	52.260	51.970	52.220	36.337	263,100
2013-12-23	52.160	52.520	52.020	52.050	36.218	764,300
2013-12-20	51.520	52.070	51.440	52.010	36.191	1,118,900
2013-12-19	51.350	51.530	51.190	51.400	35.766	446,000
2013-12-18	50.730	51.530	50.370	51.520	35.850	757,900
2013-12-17	50.720	50.870	50.510	50.670	35.258	455,600
2013-12-16	51.020	51.100	50.720	50.830	35.369	568,100
2013-12-13	51.470	51.740	51.200	51.220	35.349	407,900
2013-12-12	51.300	51.530	51.230	51.330	35.424	413,300
2013-12-11	51.950	52.250	51.320	51.390	35.466	468,400
2013-12-10	52.200	52.300	51.820	52.020	35.901	553,400
2013-12-09	52.350	52.530	51.980	52.240	36.052	572,600
2013-12-06	51.990	52.280	51.710	52.280	36.080	516,900
2013-12-05	51.750	51.860	51.180	51.390	35.466	438,700
2013-12-04	51.590	52.060	51.140	51.680	35.666	445,400

← NewerPage 54 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.