Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	46.480	46.680	46.150	46.180	31.304	760,000
2013-06-13	45.540	46.440	45.380	46.440	31.481	480,900
2013-06-12	45.850	46.320	45.630	45.640	30.938	725,800
2013-06-11	46.100	46.260	45.430	45.510	30.850	1,091,500
2013-06-10	46.580	46.580	46.170	46.490	31.515	677,400
2013-06-07	46.370	46.610	45.990	46.460	31.494	777,400
2013-06-06	45.600	45.960	45.170	45.950	31.149	816,300
2013-06-05	46.110	46.230	45.560	45.590	30.904	982,500
2013-06-04	47.260	47.260	46.140	46.190	31.311	1,388,100
2013-06-03	47.470	47.470	46.680	47.140	31.955	1,002,200
2013-05-31	47.800	48.120	47.340	47.340	32.091	710,400
2013-05-30	47.660	48.140	47.540	48.010	32.545	503,500
2013-05-29	47.870	47.900	47.340	47.540	32.226	745,900
2013-05-28	48.110	48.680	47.960	48.090	32.599	610,200
2013-05-24	47.480	47.940	47.130	47.930	32.491	597,500
2013-05-23	47.660	47.800	47.180	47.750	32.369	719,700
2013-05-22	48.480	49.000	47.680	47.900	32.470	1,393,900
2013-05-21	49.310	49.470	48.290	48.400	32.809	1,349,900
2013-05-20	49.640	49.720	49.120	49.200	33.352	547,200
2013-05-17	49.410	49.840	49.410	49.660	33.663	687,800
2013-05-16	50.380	50.490	49.310	49.340	33.447	1,363,800
2013-05-15	49.980	50.410	49.980	50.350	34.131	632,100
2013-05-14	49.610	50.600	49.500	50.220	34.043	1,147,200
2013-05-13	49.130	49.600	48.900	49.500	33.555	374,300
2013-05-10	49.140	49.310	48.970	49.310	33.426	373,500
2013-05-09	49.400	49.530	48.940	49.110	33.291	383,700
2013-05-08	49.220	49.470	49.170	49.470	33.535	539,100
2013-05-07	49.380	49.470	49.220	49.310	33.426	570,300
2013-05-06	49.390	49.720	49.130	49.400	33.487	524,500
2013-05-03	49.210	49.380	49.060	49.260	33.392	650,200
2013-05-02	48.470	48.740	48.310	48.720	33.026	381,400
2013-05-01	48.660	49.040	48.300	48.350	32.775	464,500
2013-04-30	48.130	48.960	48.090	48.910	33.155	708,100
2013-04-29	48.150	48.400	47.960	48.290	32.735	553,300
2013-04-26	49.020	49.140	47.880	48.100	32.606	698,800
2013-04-25	49.280	49.340	48.790	48.900	33.148	415,500
2013-04-24	48.650	49.000	48.630	48.940	33.175	514,300
2013-04-23	48.350	48.790	48.230	48.670	32.992	627,500
2013-04-22	47.700	48.090	47.340	47.980	32.525	367,200
2013-04-19	47.110	47.900	46.810	47.680	32.321	1,831,500
2013-04-18	47.810	47.810	46.670	46.810	31.732	746,500
2013-04-17	48.330	48.470	47.440	47.650	32.301	890,300
2013-04-16	48.280	48.820	48.150	48.770	33.060	560,600
2013-04-15	48.720	49.250	48.040	48.050	32.572	928,900
2013-04-12	48.930	49.210	48.720	48.800	33.080	637,200
2013-04-11	48.330	49.110	48.290	49.030	33.236	745,700
2013-04-10	47.700	48.390	47.400	48.360	32.782	757,600
2013-04-09	47.710	47.850	47.330	47.660	32.308	672,400
2013-04-08	47.380	47.800	47.150	47.790	32.396	386,000
2013-04-05	46.990	47.400	46.770	47.360	32.104	588,700
2013-04-04	47.570	47.850	47.230	47.550	32.233	476,900
2013-04-03	47.650	47.690	47.220	47.430	32.152	810,900
2013-04-02	47.280	47.540	47.100	47.530	32.220	642,200
2013-04-01	47.350	47.360	46.860	47.120	31.942	384,600
2013-03-28	46.900	47.280	46.820	47.220	32.009	673,900
2013-03-27	46.710	46.930	46.530	46.890	31.786	358,000
2013-03-26	46.520	46.960	46.420	46.950	31.826	447,700
2013-03-25	46.710	46.880	46.220	46.410	31.460	476,600
2013-03-22	46.380	46.550	45.610	46.360	31.426	328,700
2013-03-21	46.270	46.550	46.080	46.200	31.318	470,000

← NewerPage 57 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.