Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	51.880	52.110	51.330	51.860	35.790	852,900
2013-12-02	52.410	52.480	51.990	52.150	35.990	638,400
2013-11-29	52.980	53.090	52.350	52.410	36.170	295,000
2013-11-27	52.790	53.140	52.610	52.950	36.542	567,000
2013-11-26	52.610	52.930	52.610	52.690	36.363	687,800
2013-11-25	52.600	53.000	52.500	52.660	36.342	559,100
2013-11-22	51.950	52.470	51.760	52.410	36.170	610,400
2013-11-21	51.200	51.980	50.950	51.910	35.825	567,700
2013-11-20	51.260	51.500	50.890	50.940	35.155	521,500
2013-11-19	51.030	51.360	50.760	51.130	35.286	675,500
2013-11-18	51.160	51.250	50.760	50.900	35.128	429,100
2013-11-15	50.950	51.090	50.580	51.080	35.252	643,300
2013-11-14	50.730	50.960	50.400	50.890	35.121	408,500
2013-11-13	49.840	50.550	49.770	50.520	34.865	382,600
2013-11-12	50.400	50.460	49.860	50.120	34.589	455,600
2013-11-11	50.500	50.740	50.430	50.590	34.914	265,000
2013-11-08	49.730	50.580	49.610	50.570	34.900	446,500
2013-11-07	50.470	50.510	49.590	49.620	34.244	551,100
2013-11-06	49.950	50.260	49.840	50.240	34.672	489,300
2013-11-05	49.760	49.930	49.550	49.670	34.279	468,400
2013-11-04	50.110	50.270	49.770	49.910	34.444	468,200
2013-11-01	50.120	50.130	49.800	50.000	34.507	529,000
2013-10-31	50.550	50.550	50.000	50.050	34.541	816,400
2013-10-30	50.700	50.780	50.330	50.560	34.893	515,600
2013-10-29	50.490	50.640	50.330	50.630	34.941	479,600
2013-10-28	50.270	50.480	50.040	50.300	34.714	496,300
2013-10-25	50.450	50.480	49.600	50.180	34.631	593,700
2013-10-24	50.080	50.470	50.030	50.320	34.727	582,900
2013-10-23	50.130	50.270	49.740	50.130	34.596	625,600
2013-10-22	50.040	50.480	50.000	50.330	34.734	584,500
2013-10-21	50.030	50.080	49.800	49.950	34.472	342,100
2013-10-18	49.930	50.060	49.560	49.990	34.500	2,091,000
2013-10-17	49.160	49.940	49.030	49.860	34.410	429,500
2013-10-16	48.930	49.490	48.820	49.460	34.134	541,200
2013-10-15	49.000	49.160	48.560	48.670	33.589	546,000
2013-10-14	48.390	49.030	48.260	48.990	33.810	530,400
2013-10-11	48.400	48.910	48.240	48.560	33.513	723,200
2013-10-10	47.680	48.470	47.510	48.460	33.444	526,200
2013-10-09	47.200	47.350	46.840	47.110	32.512	463,600
2013-10-08	47.420	47.580	47.130	47.130	32.526	706,900
2013-10-07	47.300	47.670	47.140	47.500	32.781	548,300
2013-10-04	47.010	47.670	46.610	47.630	32.871	611,100
2013-10-03	47.350	47.440	46.700	47.060	32.478	759,000
2013-10-02	47.010	47.550	46.910	47.550	32.816	676,000
2013-10-01	47.170	47.450	47.060	47.300	32.643	416,700
2013-09-30	47.220	47.350	46.900	47.160	32.547	659,900
2013-09-27	47.160	47.510	46.840	47.460	32.754	668,700
2013-09-26	47.230	47.520	47.000	47.250	32.609	355,100
2013-09-25	46.980	47.280	46.730	47.140	32.533	474,500
2013-09-24	47.160	47.410	46.850	47.010	32.443	431,100
2013-09-23	47.360	47.360	46.990	47.020	32.450	549,800
2013-09-20	47.370	47.800	47.050	47.440	32.740	1,044,800
2013-09-19	47.310	47.660	47.310	47.380	32.698	841,100
2013-09-18	46.700	47.230	46.580	47.200	32.574	703,200
2013-09-17	46.870	46.910	46.650	46.750	32.264	494,000
2013-09-16	46.770	46.880	46.460	46.770	32.277	520,600
2013-09-13	43.620	46.560	43.620	46.560	31.843	562,100
2013-09-12	46.560	46.710	46.230	46.300	31.665	357,600
2013-09-11	46.520	46.760	46.250	46.500	31.802	528,900
2013-09-10	46.630	46.740	46.320	46.620	31.884	1,525,500

← NewerPage 55 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.