Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	46.630	46.740	46.320	46.620	31.884	1,525,500
2013-09-09	45.720	46.310	45.650	46.250	31.631	1,249,000
2013-09-06	46.220	46.370	45.160	45.590	31.179	1,392,900
2013-09-05	45.950	46.170	45.790	46.020	31.473	265,900
2013-09-04	45.790	46.200	45.570	46.000	31.460	620,100
2013-09-03	46.260	46.560	45.350	45.800	31.323	654,600
2013-08-30	46.250	46.420	45.500	45.680	31.241	655,100
2013-08-29	45.890	46.380	45.740	46.200	31.596	265,400
2013-08-28	46.280	46.350	45.910	45.980	31.446	385,000
2013-08-27	46.480	46.630	46.130	46.260	31.638	482,400
2013-08-26	47.330	47.460	46.860	46.910	32.082	414,000
2013-08-23	47.640	47.640	47.180	47.380	32.403	254,200
2013-08-22	47.270	47.610	47.120	47.530	32.506	184,900
2013-08-21	47.330	47.540	46.870	47.100	32.212	344,300
2013-08-20	47.260	47.650	46.990	47.490	32.479	406,800
2013-08-19	47.770	47.900	47.180	47.190	32.274	327,400
2013-08-16	47.600	48.050	47.480	47.760	32.663	468,700
2013-08-15	48.360	48.500	47.590	47.750	32.657	479,500
2013-08-14	48.630	48.940	48.510	48.900	33.443	335,300
2013-08-13	48.390	48.920	48.170	48.750	33.340	465,700
2013-08-12	48.330	48.790	48.040	48.530	33.190	222,800
2013-08-09	48.690	48.890	48.340	48.660	33.279	296,400
2013-08-08	48.700	48.880	48.410	48.730	33.327	305,000
2013-08-07	48.610	48.690	48.220	48.550	33.204	354,400
2013-08-06	49.100	49.230	48.520	48.750	33.340	693,800
2013-08-05	49.630	49.670	48.970	49.120	33.593	538,200
2013-08-02	49.830	49.910	49.540	49.740	34.017	470,800
2013-08-01	49.320	49.980	49.320	49.920	34.141	509,500
2013-07-31	49.160	49.240	48.770	49.010	33.518	603,600
2013-07-30	49.470	49.530	48.800	48.930	33.464	475,200
2013-07-29	49.100	49.230	48.880	49.100	33.580	487,200
2013-07-26	48.940	49.310	48.460	49.120	33.593	575,600
2013-07-25	48.430	48.930	48.300	48.890	33.436	470,500
2013-07-24	49.610	49.740	48.530	48.680	33.293	635,700
2013-07-23	50.000	50.000	49.320	49.520	33.867	776,500
2013-07-22	49.430	50.010	49.400	50.000	34.195	566,700
2013-07-19	49.620	49.710	49.280	49.550	33.888	2,933,800
2013-07-18	49.160	49.660	49.140	49.620	33.935	546,100
2013-07-17	49.230	49.520	48.900	49.040	33.539	495,100
2013-07-16	49.570	49.620	48.790	48.980	33.498	766,000
2013-07-15	49.480	49.480	49.120	49.400	33.785	632,700
2013-07-12	48.670	49.220	48.620	49.180	33.635	646,500
2013-07-11	49.080	49.130	48.700	48.830	33.395	741,700
2013-07-10	48.120	48.550	47.930	48.510	33.176	1,270,600
2013-07-09	47.840	48.170	47.470	48.100	32.896	631,000
2013-07-08	46.900	47.470	46.460	47.400	32.417	877,400
2013-07-05	46.660	46.740	46.280	46.640	31.897	730,100
2013-07-03	45.470	46.400	45.470	46.320	31.679	218,700
2013-07-02	46.500	46.760	46.220	46.330	31.685	640,000
2013-07-01	46.240	46.610	46.040	46.540	31.829	850,700
2013-06-28	46.110	46.340	45.780	45.920	31.405	1,704,100
2013-06-27	45.740	46.380	45.740	46.260	31.638	339,200
2013-06-26	45.360	45.930	45.330	45.640	31.213	590,700
2013-06-25	45.220	45.310	44.790	45.050	30.810	798,600
2013-06-24	45.140	45.160	44.530	44.770	30.618	895,700
2013-06-21	45.650	45.760	45.090	45.400	31.049	955,200
2013-06-20	45.780	46.170	45.220	45.290	30.974	864,000
2013-06-19	46.940	47.080	46.260	46.270	31.644	655,300
2013-06-18	46.790	47.140	46.640	47.100	32.212	575,200
2013-06-17	46.180	46.920	46.030	46.830	32.027	778,300

← NewerPage 56 of 79 · 4,733 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.