Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	38.850	39.090	38.700	38.780	25.793	773,100
2012-09-21	39.260	39.350	38.710	39.080	25.992	3,502,300
2012-09-20	39.030	39.390	38.840	39.050	25.972	940,300
2012-09-19	39.530	39.710	39.270	39.280	26.125	680,400
2012-09-18	39.680	39.680	39.420	39.540	26.298	787,000
2012-09-17	39.610	39.990	39.440	39.550	26.305	798,600
2012-09-14	39.760	40.220	39.760	39.890	26.260	853,500
2012-09-13	39.310	39.880	39.170	39.840	26.227	720,700
2012-09-12	39.250	39.280	39.060	39.220	25.819	611,900
2012-09-11	38.570	39.150	38.570	39.130	25.759	674,900
2012-09-10	38.690	38.840	38.490	38.630	25.430	631,200
2012-09-07	39.150	39.190	38.650	38.710	25.483	933,500
2012-09-06	39.060	39.240	38.970	39.140	25.766	863,700
2012-09-05	38.760	38.850	38.560	38.720	25.489	726,000
2012-09-04	38.740	38.890	38.470	38.810	25.549	753,800
2012-08-31	38.690	38.860	38.500	38.660	25.450	757,200
2012-08-30	38.400	38.670	38.200	38.530	25.364	685,300
2012-08-29	38.660	38.810	38.130	38.550	25.377	950,500
2012-08-28	38.770	39.070	38.560	38.840	25.568	548,500
2012-08-27	39.070	39.190	38.770	38.810	25.549	503,500
2012-08-24	38.790	39.200	38.670	39.100	25.740	433,900
2012-08-23	39.040	39.060	38.810	38.860	25.582	461,500
2012-08-22	39.050	39.180	38.770	39.070	25.720	671,000
2012-08-21	39.620	39.880	39.040	39.090	25.733	850,200
2012-08-20	39.500	39.610	39.300	39.590	26.062	763,800
2012-08-17	39.210	39.580	39.080	39.530	26.023	751,000
2012-08-16	38.590	39.260	38.520	39.260	25.845	813,700
2012-08-15	38.390	38.730	38.350	38.610	25.417	465,200
2012-08-14	38.390	38.670	38.350	38.440	25.305	423,900
2012-08-13	38.280	38.400	37.950	38.310	25.219	440,100
2012-08-10	38.020	38.310	37.920	38.290	25.206	395,000
2012-08-09	38.160	38.320	38.010	38.180	25.134	513,500
2012-08-08	37.890	38.250	37.830	38.210	25.154	581,800
2012-08-07	37.950	38.180	37.820	38.090	25.075	605,900
2012-08-06	38.350	38.450	37.880	37.930	24.969	443,800
2012-08-03	37.920	38.360	37.880	38.240	25.173	743,000
2012-08-02	37.380	37.500	37.100	37.500	24.686	717,500
2012-08-01	37.950	38.080	37.390	37.500	24.686	693,300
2012-07-31	38.200	38.250	37.720	37.840	24.910	813,400
2012-07-30	38.090	38.470	38.030	38.330	25.233	679,900
2012-07-27	38.130	38.480	37.780	38.050	25.048	1,367,000
2012-07-26	37.580	37.980	37.470	37.570	24.732	803,000
2012-07-25	37.250	37.430	36.900	37.100	24.423	571,600
2012-07-24	37.250	37.270	36.780	37.100	24.423	672,500
2012-07-23	36.540	37.310	36.500	37.180	24.476	756,100
2012-07-20	37.440	37.760	37.120	37.230	24.509	5,893,800
2012-07-19	37.890	37.890	37.290	37.660	24.792	1,019,000
2012-07-18	37.510	37.860	37.470	37.710	24.825	1,029,900
2012-07-17	37.820	37.960	37.210	37.720	24.831	1,500,900
2012-07-16	37.990	37.990	37.320	37.700	24.818	1,149,400
2012-07-13	37.620	38.180	37.530	38.120	25.094	1,132,600
2012-07-12	37.690	37.940	37.560	37.730	24.838	911,800
2012-07-11	38.000	38.130	37.780	38.010	25.022	1,081,300
2012-07-10	38.150	38.240	37.860	37.980	25.002	775,500
2012-07-09	38.090	38.230	37.850	38.030	25.035	698,200
2012-07-06	37.620	38.200	37.500	38.130	25.101	818,300
2012-07-05	38.290	38.350	37.910	38.080	25.068	636,100
2012-07-03	38.210	38.420	38.120	38.420	25.292	387,100
2012-07-02	38.260	38.510	37.990	38.340	25.239	1,070,000
2012-06-29	37.870	38.120	37.670	38.070	25.061	1,729,700

← NewerPage 60 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.