Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	40.510	40.510	39.920	40.130	26.968	1,052,700
2012-12-19	40.230	40.310	39.910	39.930	26.833	794,900
2012-12-18	39.810	40.140	39.690	40.110	26.954	1,436,100
2012-12-17	39.500	39.870	39.290	39.670	26.658	1,172,000
2012-12-14	39.870	39.920	39.400	39.620	26.351	1,100,800
2012-12-13	40.450	40.630	39.810	39.870	26.518	2,318,100
2012-12-12	40.710	40.960	40.540	40.580	26.990	607,500
2012-12-11	40.840	40.850	40.400	40.630	27.023	811,800
2012-12-10	40.740	40.820	40.190	40.580	26.990	930,900
2012-12-07	40.700	40.770	40.090	40.500	26.937	673,800
2012-12-06	40.500	40.720	40.400	40.610	27.010	518,800
2012-12-05	40.500	40.630	40.240	40.500	26.937	647,500
2012-12-04	40.520	40.700	40.300	40.420	26.883	505,200
2012-12-03	40.640	40.740	40.310	40.420	26.883	595,700
2012-11-30	40.530	40.610	40.270	40.520	26.950	1,024,300
2012-11-29	40.510	40.600	40.130	40.440	26.897	623,400
2012-11-28	39.910	40.390	39.690	40.370	26.850	375,100
2012-11-27	40.140	40.340	39.840	40.040	26.631	774,200
2012-11-26	39.920	40.290	39.870	40.120	26.684	625,300
2012-11-23	40.200	40.320	39.830	40.320	26.817	264,400
2012-11-21	39.770	39.970	39.560	39.890	26.531	438,000
2012-11-20	39.650	39.910	39.430	39.890	26.531	669,000
2012-11-19	39.510	39.690	39.350	39.630	26.358	824,800
2012-11-16	38.470	39.700	38.020	39.120	26.019	2,068,900
2012-11-15	38.110	38.600	37.960	38.310	25.480	587,900
2012-11-14	38.680	38.990	37.870	37.940	25.234	595,000
2012-11-13	38.800	39.140	38.440	38.460	25.580	614,400
2012-11-12	39.120	39.130	38.600	38.860	25.846	759,000
2012-11-09	39.040	39.330	38.860	39.100	26.006	766,200
2012-11-08	38.830	39.440	38.830	38.980	25.926	717,400
2012-11-07	39.690	39.690	38.620	39.050	25.972	675,500
2012-11-06	39.270	39.910	39.260	39.850	26.504	788,700
2012-11-05	38.890	39.380	38.620	39.230	26.092	593,500
2012-11-02	40.060	40.060	39.050	39.060	25.979	1,457,700
2012-11-01	39.830	40.040	39.590	39.770	26.451	687,600
2012-10-31	36.960	40.510	36.960	39.840	26.498	1,432,200
2012-10-26	40.000	40.700	39.790	40.610	27.010	1,170,400
2012-10-25	39.790	39.980	39.690	39.940	26.564	814,600
2012-10-24	39.550	39.670	39.400	39.460	26.245	536,300
2012-10-23	39.260	39.560	39.000	39.440	26.232	604,300
2012-10-22	39.330	39.680	39.220	39.620	26.351	609,500
2012-10-19	39.700	39.800	39.260	39.530	26.292	1,044,200
2012-10-18	39.450	39.910	39.350	39.830	26.491	716,400
2012-10-17	39.200	39.480	39.050	39.420	26.218	620,600
2012-10-16	38.950	39.160	38.810	39.060	25.979	510,700
2012-10-15	38.200	38.710	38.200	38.650	25.706	618,200
2012-10-12	38.650	38.840	38.240	38.400	25.540	481,600
2012-10-11	38.750	38.890	38.590	38.660	25.713	521,800
2012-10-10	38.300	38.720	38.300	38.490	25.600	428,600
2012-10-09	38.740	38.800	38.410	38.440	25.567	520,300
2012-10-08	38.610	38.810	38.540	38.700	25.739	426,900
2012-10-05	38.580	38.950	38.400	38.710	25.746	411,500
2012-10-04	38.140	38.590	38.040	38.500	25.606	621,200
2012-10-03	37.840	38.180	37.720	37.960	25.247	728,300
2012-10-02	38.020	38.070	37.620	37.840	25.168	730,700
2012-10-01	38.180	38.280	37.780	37.840	25.168	862,700
2012-09-28	37.670	37.990	37.510	37.870	25.187	1,050,000
2012-09-27	37.920	38.210	37.570	37.970	25.254	1,391,700
2012-09-26	38.370	38.520	37.770	37.800	25.141	798,000
2012-09-25	38.910	39.060	38.310	38.320	25.487	693,600

← NewerPage 59 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.