Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	27.800	27.800	27.320	27.460	17.185	1,312,100
2011-07-15	28.290	28.330	27.690	27.820	17.411	1,563,600
2011-07-14	28.420	28.490	27.990	28.080	17.573	1,186,500
2011-07-13	28.630	28.760	28.300	28.370	17.755	1,203,100
2011-07-12	28.480	28.770	28.440	28.450	17.805	1,308,700
2011-07-11	28.770	28.820	28.430	28.470	17.817	1,304,800
2011-07-08	29.080	29.140	28.860	29.020	18.162	948,700
2011-07-07	29.330	29.450	29.180	29.390	18.393	1,112,700
2011-07-06	29.060	29.290	28.960	29.090	18.205	1,058,100
2011-07-05	29.470	29.470	29.050	29.200	18.274	1,061,900
2011-07-01	29.230	29.540	29.120	29.470	18.443	1,061,900
2011-06-30	29.080	29.320	28.920	29.180	18.262	1,434,100
2011-06-29	28.590	29.020	28.550	28.990	18.143	916,700
2011-06-28	28.380	28.520	28.290	28.460	17.811	855,500
2011-06-27	28.210	28.480	28.120	28.350	17.742	925,300
2011-06-24	28.250	28.290	27.970	28.130	17.605	1,132,800
2011-06-23	28.100	28.260	27.800	28.180	17.636	1,331,500
2011-06-22	28.530	28.670	28.310	28.340	17.736	928,600
2011-06-21	28.600	28.670	28.350	28.540	17.861	1,241,700
2011-06-20	28.480	28.700	28.290	28.540	17.861	1,029,000
2011-06-17	29.140	29.240	28.840	28.880	17.824	1,369,000
2011-06-16	28.710	29.040	28.670	28.880	17.824	930,200
2011-06-15	29.060	29.140	28.650	28.700	17.712	1,479,500
2011-06-14	29.130	29.370	29.000	29.220	18.033	1,132,600
2011-06-13	29.230	29.410	28.830	28.860	17.811	1,629,500
2011-06-10	29.280	29.390	29.040	29.190	18.015	1,731,200
2011-06-09	29.200	29.440	29.030	29.420	18.157	1,259,900
2011-06-08	29.240	29.260	29.030	29.060	17.935	1,109,600
2011-06-07	29.350	29.490	29.030	29.280	18.070	4,968,600
2011-06-06	29.400	29.500	29.120	29.180	18.009	1,120,400
2011-06-03	29.370	29.700	29.370	29.440	18.169	1,336,100
2011-06-02	29.910	30.130	29.630	29.670	18.311	1,697,100
2011-06-01	30.280	30.400	29.770	29.770	18.373	2,693,000
2011-05-31	30.310	30.430	30.100	30.420	18.774	1,165,700
2011-05-27	30.160	30.240	29.930	30.090	18.570	980,700
2011-05-26	29.840	30.160	29.610	30.110	18.583	788,600
2011-05-25	29.900	29.940	29.550	29.870	18.435	947,400
2011-05-24	30.200	30.240	29.810	29.900	18.453	1,203,900
2011-05-23	30.370	30.400	30.030	30.190	18.632	2,201,600
2011-05-20	30.930	31.030	30.620	30.690	18.941	835,300
2011-05-19	31.160	31.280	30.790	31.000	19.132	1,121,400
2011-05-18	30.920	31.150	30.760	31.140	19.218	1,145,300
2011-05-17	30.760	30.940	30.760	30.930	19.089	794,700
2011-05-16	30.860	31.090	30.750	30.920	19.083	988,400
2011-05-13	31.280	31.280	30.790	30.910	19.076	789,300
2011-05-12	30.830	31.320	30.570	31.290	19.311	1,500,000
2011-05-11	31.440	31.560	30.920	31.020	19.144	936,600
2011-05-10	31.300	31.550	31.210	31.530	19.459	612,400
2011-05-09	30.980	31.320	30.780	31.270	19.299	945,700
2011-05-06	31.060	31.250	30.880	30.950	19.101	762,800
2011-05-05	31.080	31.200	30.660	30.770	18.990	690,500
2011-05-04	31.310	31.430	31.000	31.220	19.268	635,200
2011-05-03	31.320	31.430	30.920	31.300	19.317	2,000,000
2011-05-02	31.750	31.840	31.390	31.440	19.403	713,800
2011-04-29	31.530	31.720	31.360	31.680	19.552	705,000
2011-04-28	32.350	32.460	31.250	31.610	19.508	1,700,000
2011-04-27	32.420	32.650	32.360	32.640	20.144	709,400
2011-04-26	32.300	32.480	32.190	32.410	20.002	483,800
2011-04-25	32.060	32.270	31.970	32.170	19.854	450,700
2011-04-21	31.890	32.250	31.880	32.120	19.823	427,400

← NewerPage 65 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.