Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	31.910	32.040	31.830	31.860	19.663	564,500
2011-04-19	31.730	31.810	31.550	31.560	19.478	573,800
2011-04-18	31.740	31.920	31.500	31.630	19.521	637,700
2011-04-15	32.080	32.200	31.860	32.180	19.860	672,800
2011-04-14	32.110	32.170	31.910	32.030	19.768	537,800
2011-04-13	32.600	32.710	32.170	32.280	19.922	684,200
2011-04-12	32.780	32.940	32.470	32.470	20.039	658,400
2011-04-11	32.910	33.250	32.910	33.000	20.366	483,400
2011-04-08	33.390	33.480	32.810	32.920	20.317	466,800
2011-04-07	33.430	33.550	33.190	33.200	20.490	896,900
2011-04-06	33.370	33.540	33.280	33.530	20.693	676,800
2011-04-05	33.250	33.330	33.100	33.210	20.496	790,800
2011-04-04	33.040	33.340	32.960	33.340	20.576	833,100
2011-04-01	32.960	33.100	32.860	32.990	20.360	692,100
2011-03-31	32.940	33.060	32.760	32.790	20.237	872,000
2011-03-30	32.660	32.970	32.570	32.970	20.348	588,600
2011-03-29	32.400	32.630	32.190	32.560	20.095	595,100
2011-03-28	32.560	32.610	32.370	32.380	19.984	634,900
2011-03-25	32.470	32.620	32.330	32.470	20.039	620,200
2011-03-24	32.570	32.570	32.160	32.440	20.021	515,300
2011-03-23	32.540	32.580	32.120	32.330	19.953	821,000
2011-03-22	32.860	32.980	32.590	32.590	20.113	589,900
2011-03-21	32.580	32.920	32.540	32.880	20.292	674,900
2011-03-18	32.860	33.070	32.570	32.600	19.873	1,587,700
2011-03-17	32.400	32.490	32.140	32.380	19.738	733,200
2011-03-16	32.310	32.580	31.890	31.990	19.501	1,909,500
2011-03-15	32.140	32.540	31.770	32.350	19.720	2,405,900
2011-03-14	32.840	33.020	32.720	32.830	20.013	827,500
2011-03-11	32.820	33.080	32.630	33.080	20.165	966,900
2011-03-10	33.190	33.190	32.890	32.970	20.098	914,300
2011-03-09	33.540	33.580	33.290	33.480	20.409	552,400
2011-03-08	33.010	33.670	32.900	33.560	20.458	898,700
2011-03-07	33.350	33.490	32.870	33.010	20.122	4,162,800
2011-03-04	33.540	33.540	32.850	33.250	20.269	2,751,100
2011-03-03	33.360	33.620	33.220	33.530	20.439	2,643,300
2011-03-02	33.240	33.350	32.760	33.060	20.153	984,900
2011-03-01	34.160	34.160	33.360	33.360	20.336	855,700
2011-02-28	33.890	34.120	33.710	34.050	20.756	973,000
2011-02-25	33.570	33.730	33.430	33.700	20.543	697,700
2011-02-24	33.610	33.740	33.180	33.390	20.354	907,400
2011-02-23	33.940	34.070	33.480	33.590	20.476	838,200
2011-02-22	33.930	34.040	33.790	33.900	20.665	1,105,900
2011-02-18	33.840	34.330	33.740	34.180	20.836	698,200
2011-02-17	33.650	33.960	33.640	33.880	20.653	551,300
2011-02-16	33.510	33.750	33.390	33.740	20.567	591,800
2011-02-15	33.170	33.430	33.160	33.370	20.342	440,400
2011-02-14	33.590	33.730	33.200	33.310	20.305	557,500
2011-02-11	33.300	33.580	33.150	33.580	20.470	465,700
2011-02-10	33.010	33.390	32.990	33.380	20.348	779,800
2011-02-09	33.090	33.300	32.900	33.230	20.257	912,400
2011-02-08	33.140	33.290	32.980	33.290	20.293	1,170,700
2011-02-07	33.300	33.380	33.100	33.140	20.202	1,214,700
2011-02-04	32.890	33.230	32.800	33.150	20.208	834,100
2011-02-03	33.660	34.070	32.500	33.090	20.171	1,364,100
2011-02-02	32.920	32.940	32.530	32.580	19.860	866,400
2011-02-01	32.210	32.910	32.210	32.880	20.043	1,241,700
2011-01-31	32.390	32.530	32.040	32.040	19.531	994,700
2011-01-28	32.880	32.950	32.150	32.160	19.604	1,086,900
2011-01-27	32.370	32.800	32.370	32.790	19.988	579,900
2011-01-26	32.580	32.670	32.410	32.410	19.757	1,012,700

← NewerPage 66 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.