Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	34.700	35.000	34.490	34.930	22.741	1,246,600
2012-04-02	34.330	35.050	34.260	34.800	22.657	1,180,500
2012-03-30	34.980	35.000	34.490	34.510	22.468	1,381,300
2012-03-29	34.860	35.020	34.530	34.760	22.631	1,061,500
2012-03-28	35.180	35.380	34.980	35.130	22.872	1,143,700
2012-03-27	35.400	35.470	35.220	35.240	22.943	509,500
2012-03-26	35.100	35.400	35.030	35.310	22.989	767,200
2012-03-23	34.650	34.930	34.560	34.780	22.644	690,000
2012-03-22	34.820	34.910	34.680	34.760	22.631	682,600
2012-03-21	35.200	35.420	35.070	35.100	22.852	620,100
2012-03-20	34.890	35.330	34.890	35.190	22.911	561,000
2012-03-19	35.110	35.270	34.990	35.110	22.859	874,400
2012-03-16	36.020	36.020	35.460	35.540	22.876	1,356,800
2012-03-15	35.610	36.020	35.440	35.980	23.159	817,700
2012-03-14	35.880	35.890	35.480	35.550	22.883	1,018,900
2012-03-13	35.260	35.890	35.160	35.890	23.102	1,131,500
2012-03-12	35.050	35.300	34.980	35.110	22.599	2,826,600
2012-03-09	34.960	35.160	34.930	35.040	22.554	2,840,400
2012-03-08	34.830	35.130	34.620	34.940	22.490	3,197,500
2012-03-07	34.660	34.900	34.400	34.740	22.361	6,097,500
2012-03-06	34.940	35.060	34.450	34.520	22.220	970,400
2012-03-05	34.470	35.380	34.350	35.280	22.709	1,990,700
2012-03-02	34.840	34.840	34.300	34.500	22.207	2,709,100
2012-03-01	35.170	35.520	34.980	35.020	22.542	1,846,400
2012-02-29	35.550	35.570	35.080	35.170	22.638	1,562,200
2012-02-28	35.550	35.710	35.230	35.430	22.805	1,112,800
2012-02-27	35.470	35.900	35.270	35.670	22.960	959,000
2012-02-24	36.000	36.000	35.630	35.760	23.018	1,005,600
2012-02-23	35.560	35.950	35.500	35.860	23.082	904,300
2012-02-22	35.780	36.050	35.460	35.590	22.908	833,300
2012-02-21	35.820	36.000	35.490	36.000	23.172	974,000
2012-02-17	35.610	35.800	35.460	35.720	22.992	783,000
2012-02-16	34.730	35.540	34.730	35.460	22.825	1,121,800
2012-02-15	34.900	35.000	34.680	34.790	22.393	1,063,900
2012-02-14	34.540	34.880	34.270	34.830	22.419	1,041,900
2012-02-13	34.630	34.790	34.470	34.640	22.297	656,300
2012-02-10	34.010	34.650	33.790	34.450	22.175	1,152,500
2012-02-09	33.600	34.380	33.430	34.290	22.072	1,555,000
2012-02-08	33.380	33.600	33.190	33.450	21.531	1,507,900
2012-02-07	33.010	33.600	32.990	33.450	21.531	937,100
2012-02-06	33.120	33.280	32.990	33.100	21.306	1,125,900
2012-02-03	33.360	33.600	33.010	33.410	21.505	1,582,800
2012-02-02	33.270	33.370	32.980	33.050	21.273	979,500
2012-02-01	32.950	33.440	32.930	33.210	21.376	935,400
2012-01-31	32.790	32.900	32.330	32.680	21.035	1,063,200
2012-01-30	32.750	32.820	32.430	32.670	21.029	589,200
2012-01-27	32.830	33.040	32.590	32.930	21.196	940,400
2012-01-26	33.090	33.100	32.760	33.080	21.293	937,400
2012-01-25	32.430	32.750	32.290	32.730	21.067	834,900
2012-01-24	32.180	32.550	32.080	32.430	20.874	775,000
2012-01-23	32.500	32.720	32.350	32.500	20.919	543,700
2012-01-20	32.010	32.710	31.830	32.550	20.952	1,293,000
2012-01-19	32.000	32.360	31.820	32.020	20.610	1,143,400
2012-01-18	31.320	31.870	31.160	31.870	20.514	960,800
2012-01-17	31.680	31.800	31.290	31.320	20.160	714,900
2012-01-13	31.160	31.310	30.910	31.250	20.115	775,400
2012-01-12	31.480	31.510	31.080	31.470	20.256	795,200
2012-01-11	31.210	31.450	31.010	31.440	20.237	836,500
2012-01-10	31.290	31.390	31.130	31.320	20.160	865,600
2012-01-09	30.670	31.030	30.630	30.950	19.922	806,900

← NewerPage 62 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.