Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	30.950	31.050	30.640	30.670	19.742	1,070,300
2012-01-05	30.370	30.900	30.060	30.880	19.877	1,038,000
2012-01-04	30.580	30.580	30.340	30.450	19.600	1,008,000
2012-01-03	31.130	31.200	30.570	30.600	19.696	1,014,400
2011-12-30	30.620	30.730	30.450	30.460	19.606	614,800
2011-12-29	30.490	30.790	30.490	30.720	19.774	512,900
2011-12-28	30.630	30.650	30.330	30.400	19.568	800,700
2011-12-27	30.460	30.750	30.430	30.580	19.684	533,600
2011-12-23	30.510	30.590	30.340	30.560	19.671	786,500
2011-12-22	30.180	30.470	30.110	30.360	19.542	973,600
2011-12-21	30.010	30.170	29.790	30.120	19.388	887,500
2011-12-20	29.540	30.050	29.540	29.970	19.291	1,200,400
2011-12-19	29.600	29.710	29.040	29.120	18.744	1,218,200
2011-12-16	30.000	30.170	29.840	29.980	19.038	2,401,800
2011-12-15	29.880	29.960	29.650	29.870	18.968	1,171,300
2011-12-14	29.290	29.920	29.250	29.580	18.784	1,329,900
2011-12-13	29.630	29.990	29.200	29.430	18.689	1,568,700
2011-12-12	29.230	29.510	29.180	29.490	18.727	4,369,000
2011-12-09	29.370	29.740	29.260	29.670	18.841	3,937,900
2011-12-08	29.610	29.710	29.110	29.160	18.517	4,168,100
2011-12-07	30.130	30.130	29.520	29.760	18.898	3,527,500
2011-12-06	29.310	29.850	29.160	29.640	18.822	1,161,400
2011-12-05	29.460	29.550	29.060	29.330	18.625	1,213,500
2011-12-02	29.300	29.350	28.840	28.920	18.365	1,204,600
2011-12-01	29.590	29.590	28.700	29.000	18.416	1,427,700
2011-11-30	28.780	29.690	28.720	29.650	18.828	1,666,100
2011-11-29	28.310	28.360	28.050	28.100	17.844	870,200
2011-11-28	28.230	28.290	28.020	28.230	17.927	1,015,000
2011-11-25	27.280	27.780	27.270	27.480	17.450	361,800
2011-11-23	27.790	27.860	27.290	27.290	17.330	844,700
2011-11-22	28.020	28.160	27.810	28.020	17.793	1,269,800
2011-11-21	28.390	28.390	27.760	27.960	17.755	1,569,400
2011-11-18	28.660	28.910	28.420	28.720	18.238	1,449,000
2011-11-17	28.500	28.900	28.310	28.430	18.054	1,632,200
2011-11-16	28.860	29.000	28.460	28.520	18.111	1,158,800
2011-11-15	28.840	29.360	28.770	29.130	18.498	840,500
2011-11-14	29.110	29.220	28.850	28.970	18.397	842,500
2011-11-11	29.170	29.360	29.060	29.260	18.581	722,400
2011-11-10	28.740	28.930	28.520	28.740	18.251	987,900
2011-11-09	28.720	28.850	28.130	28.320	17.984	1,666,400
2011-11-08	29.420	29.510	28.910	29.500	18.733	1,118,900
2011-11-07	29.170	29.360	28.760	29.240	18.568	912,900
2011-11-04	29.000	29.360	28.880	29.210	18.549	1,035,700
2011-11-03	28.880	29.430	28.460	29.280	18.593	1,835,400
2011-11-02	28.160	28.640	28.090	28.510	18.105	1,256,100
2011-11-01	27.930	28.480	27.690	27.740	17.616	1,874,600
2011-10-31	29.140	29.350	28.780	28.940	18.378	1,624,100
2011-10-28	30.140	30.250	28.750	29.400	18.670	2,042,500
2011-10-27	29.900	30.470	29.670	30.330	19.260	1,848,600
2011-10-26	28.810	29.120	28.610	28.980	18.403	1,294,100
2011-10-25	28.960	29.010	28.310	28.400	18.035	1,510,300
2011-10-24	28.510	29.220	27.900	29.180	18.530	1,582,100
2011-10-21	27.790	28.580	27.730	28.560	18.136	2,246,400
2011-10-20	27.090	27.550	26.960	27.450	17.431	1,585,700
2011-10-19	26.890	27.500	26.710	27.140	17.235	1,806,900
2011-10-18	25.840	27.130	25.840	26.960	17.120	1,857,600
2011-10-17	26.010	26.550	25.690	25.760	16.358	1,638,800
2011-10-14	26.750	26.810	26.320	26.690	16.949	1,087,700
2011-10-13	26.390	26.590	26.010	26.490	16.822	1,308,300
2011-10-12	26.660	26.850	26.390	26.520	16.841	2,705,000

← NewerPage 63 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.