Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	26.930	27.120	26.490	26.500	16.828	1,963,700
2011-10-10	26.850	27.120	26.710	27.060	17.184	1,889,100
2011-10-07	27.120	27.120	26.290	26.290	16.695	2,240,000
2011-10-06	26.710	27.180	26.460	27.010	17.152	2,066,300
2011-10-05	26.160	26.950	25.900	26.780	17.006	2,377,500
2011-10-04	24.820	26.080	24.660	26.040	16.536	3,050,400
2011-10-03	26.130	26.540	25.060	25.060	15.914	2,207,600
2011-09-30	26.480	26.870	26.330	26.330	16.720	1,440,900
2011-09-29	26.470	26.840	26.120	26.790	17.012	1,763,700
2011-09-28	26.600	26.710	25.870	25.900	16.447	1,197,800
2011-09-27	26.830	27.060	26.350	26.560	16.866	1,644,300
2011-09-26	25.720	26.280	25.530	26.250	16.669	2,841,000
2011-09-23	25.430	25.600	25.190	25.450	16.161	1,361,800
2011-09-22	25.320	25.760	25.150	25.490	16.187	2,506,500
2011-09-21	27.330	27.330	25.890	25.910	16.453	1,967,200
2011-09-20	27.050	27.490	26.830	27.320	17.349	1,675,800
2011-09-19	27.000	27.160	26.700	26.890	17.076	1,713,000
2011-09-16	27.720	28.020	27.570	27.830	17.417	1,967,600
2011-09-15	27.530	27.690	27.260	27.690	17.329	1,257,900
2011-09-14	27.260	27.630	26.740	27.350	17.116	1,489,200
2011-09-13	27.200	27.420	26.930	27.170	17.004	1,097,800
2011-09-12	26.490	27.090	26.370	27.080	16.947	4,565,700
2011-09-09	27.240	27.410	26.710	26.880	16.822	2,767,900
2011-09-08	27.520	27.950	27.370	27.450	17.179	2,913,400
2011-09-07	26.990	27.840	26.920	27.810	17.404	1,258,200
2011-09-06	26.050	26.560	26.010	26.530	16.603	1,214,100
2011-09-02	26.870	27.350	26.840	26.880	16.822	1,222,800
2011-09-01	27.970	27.990	27.420	27.420	17.160	1,235,600
2011-08-31	27.550	28.060	27.500	27.920	17.473	1,644,400
2011-08-30	27.520	27.730	27.110	27.530	17.229	1,112,900
2011-08-29	27.000	27.630	27.000	27.620	17.285	948,600
2011-08-26	26.310	26.910	25.840	26.580	16.635	1,353,200
2011-08-25	27.270	27.460	26.180	26.490	16.578	1,727,700
2011-08-24	26.350	27.100	26.220	27.040	16.922	1,444,400
2011-08-23	25.500	26.400	25.320	26.400	16.522	1,715,600
2011-08-22	26.110	26.440	25.350	25.430	15.915	1,706,500
2011-08-19	25.400	26.120	25.400	25.590	16.015	2,163,700
2011-08-18	25.810	25.890	25.440	25.710	16.090	2,456,600
2011-08-17	26.430	26.810	26.260	26.410	16.528	1,134,800
2011-08-16	26.220	26.690	26.060	26.320	16.472	1,342,000
2011-08-15	25.750	26.480	25.750	26.450	16.553	1,375,800
2011-08-12	25.800	26.120	25.270	25.510	15.965	1,619,900
2011-08-11	24.270	26.020	24.160	25.630	16.040	2,442,500
2011-08-10	25.000	25.160	23.990	24.030	15.039	4,084,100
2011-08-09	24.400	25.480	23.650	25.460	15.934	4,675,000
2011-08-08	25.500	25.850	24.040	24.050	15.051	4,002,700
2011-08-05	26.370	26.440	25.330	25.970	16.253	2,607,700
2011-08-04	26.660	26.770	26.120	26.140	16.359	2,048,000
2011-08-03	26.670	27.020	26.460	26.970	16.879	1,933,700
2011-08-02	26.900	27.060	26.540	26.550	16.616	1,464,800
2011-08-01	27.680	27.760	26.930	27.080	16.947	1,263,800
2011-07-29	27.140	27.710	27.140	27.330	17.104	1,472,600
2011-07-28	27.760	28.510	27.640	27.710	17.342	1,390,000
2011-07-27	28.200	28.300	27.730	27.740	17.360	1,131,500
2011-07-26	28.390	28.470	28.160	28.290	17.705	769,900
2011-07-25	28.130	28.510	28.040	28.360	17.748	976,500
2011-07-22	28.620	28.700	28.350	28.400	17.774	581,100
2011-07-21	28.120	28.740	28.090	28.580	17.886	1,076,300
2011-07-20	27.970	28.040	27.750	27.890	17.454	810,300
2011-07-19	27.460	27.980	27.460	27.860	17.436	1,175,100

← NewerPage 64 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.