Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	46.400	46.730	46.230	46.510	31.528	549,800
2013-03-19	46.350	46.430	45.820	46.180	31.304	433,900
2013-03-18	45.860	46.700	45.800	46.170	31.298	694,000
2013-03-15	46.980	47.190	46.900	46.980	31.571	1,177,100
2013-03-14	47.200	47.350	47.110	47.160	31.692	683,100
2013-03-13	46.670	47.040	46.600	46.990	31.578	484,300
2013-03-12	46.610	46.710	46.440	46.650	31.349	410,900
2013-03-11	46.360	46.540	46.210	46.530	31.268	287,500
2013-03-08	46.590	46.600	46.120	46.330	31.134	423,500
2013-03-07	46.160	46.430	46.020	46.310	31.121	537,200
2013-03-06	46.020	46.210	45.810	46.070	30.959	745,900
2013-03-05	45.420	45.810	45.370	45.790	30.771	1,200,500
2013-03-04	44.960	45.270	44.930	45.240	30.402	1,006,300
2013-03-01	44.920	45.170	44.400	45.160	30.348	604,200
2013-02-28	45.100	45.210	44.910	45.010	30.247	742,600
2013-02-27	44.520	45.020	44.520	44.990	30.234	520,300
2013-02-26	44.190	44.670	44.100	44.620	29.985	632,600
2013-02-25	45.140	45.230	43.900	43.920	29.515	683,300
2013-02-22	44.860	45.040	44.700	45.000	30.240	503,400
2013-02-21	44.620	44.830	44.330	44.560	29.945	674,400
2013-02-20	44.810	45.020	44.490	44.510	29.911	739,200
2013-02-19	44.990	45.100	44.920	45.060	30.281	947,000
2013-02-15	44.700	44.840	44.550	44.840	30.133	1,041,700
2013-02-14	44.590	44.800	44.570	44.690	30.032	680,100
2013-02-13	44.590	44.710	44.530	44.710	30.045	561,500
2013-02-12	44.540	44.670	44.400	44.620	29.985	658,800
2013-02-11	44.510	44.700	44.370	44.600	29.971	545,800
2013-02-08	44.500	44.720	44.210	44.610	29.978	629,000
2013-02-07	46.880	47.250	44.360	44.400	29.837	1,193,200
2013-02-06	43.310	43.990	43.310	43.950	29.535	719,300
2013-02-05	43.630	43.720	43.410	43.530	29.252	579,800
2013-02-04	43.360	43.470	43.030	43.330	29.118	816,600
2013-02-01	42.760	43.500	42.650	43.500	29.232	736,400
2013-01-31	42.530	42.730	42.410	42.440	28.520	671,300
2013-01-30	42.650	42.850	42.390	42.510	28.567	498,600
2013-01-29	42.120	42.780	42.120	42.690	28.688	591,900
2013-01-28	42.760	42.800	42.250	42.280	28.412	596,900
2013-01-25	42.510	42.830	42.330	42.780	28.748	563,200
2013-01-24	42.430	42.770	42.320	42.520	28.574	458,700
2013-01-23	42.330	42.380	42.070	42.360	28.466	425,900
2013-01-22	41.700	45.460	41.620	42.420	28.507	882,100
2013-01-18	41.320	41.660	40.930	41.620	27.969	1,981,700
2013-01-17	41.120	41.420	40.950	41.270	27.734	521,500
2013-01-16	40.800	41.160	40.720	41.020	27.566	505,400
2013-01-15	41.160	41.210	40.800	41.040	27.579	1,103,800
2013-01-14	41.220	41.280	41.020	41.210	27.693	678,000
2013-01-11	41.260	41.300	40.970	41.260	27.727	511,000
2013-01-10	40.920	41.210	40.740	41.200	27.687	792,900
2013-01-09	40.200	40.780	40.050	40.730	27.371	613,900
2013-01-08	40.150	40.360	40.010	40.290	27.075	1,078,900
2013-01-07	40.250	40.520	40.190	40.300	27.082	1,060,500
2013-01-04	40.020	40.400	39.860	40.340	27.109	737,400
2013-01-03	39.950	39.980	39.730	39.870	26.793	633,000
2013-01-02	39.910	39.910	39.600	39.870	26.793	778,400
2012-12-31	38.640	39.170	38.410	39.160	26.316	1,068,000
2012-12-28	38.890	39.040	38.560	38.560	25.913	779,000
2012-12-27	39.350	39.490	38.580	39.090	26.269	917,700
2012-12-26	39.470	39.630	39.150	39.290	26.403	577,800
2012-12-24	39.550	39.790	39.400	39.480	26.531	332,400
2012-12-21	39.880	40.000	39.390	39.610	26.618	3,530,900

← NewerPage 58 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.