Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	32.260	32.520	32.000	32.500	19.812	976,700
2011-01-24	31.720	32.330	31.720	32.290	19.684	879,200
2011-01-21	31.780	31.910	31.670	31.770	19.367	1,735,100
2011-01-20	31.770	31.960	31.700	31.760	19.360	887,800
2011-01-19	32.230	32.310	31.670	31.730	19.342	681,500
2011-01-18	32.200	32.280	32.080	32.240	19.653	503,800
2011-01-14	31.670	32.150	31.670	32.150	19.598	571,700
2011-01-13	32.050	32.140	31.770	31.850	19.415	637,400
2011-01-12	31.950	32.170	31.880	32.010	19.513	601,800
2011-01-11	32.070	32.260	31.620	31.700	19.324	651,600
2011-01-10	31.780	31.930	31.430	31.870	19.428	726,900
2011-01-07	32.290	32.290	31.570	31.810	19.391	734,300
2011-01-06	32.210	32.250	32.010	32.110	19.574	638,400
2011-01-05	32.000	32.200	31.940	32.140	19.592	664,500
2011-01-04	32.510	32.520	31.900	32.050	19.537	739,100
2011-01-03	32.040	32.360	32.040	32.300	19.690	761,600
2010-12-31	31.610	31.890	31.610	31.690	19.318	484,900
2010-12-30	32.000	32.020	31.740	31.770	19.367	553,200
2010-12-29	32.150	32.150	31.920	31.970	19.488	329,400
2010-12-28	32.100	32.110	31.930	32.010	19.513	385,200
2010-12-27	31.760	32.120	31.530	32.080	19.556	360,300
2010-12-23	32.140	32.250	31.930	31.930	19.464	489,500
2010-12-22	31.950	32.250	31.780	32.220	19.641	740,900
2010-12-21	31.710	31.920	31.500	31.880	19.434	667,300
2010-12-20	31.680	31.710	31.420	31.490	19.196	1,032,400
2010-12-17	32.150	32.270	31.810	31.810	19.147	2,765,300
2010-12-16	31.840	32.230	31.840	32.150	19.352	768,800
2010-12-15	31.960	32.150	31.890	31.970	19.243	1,982,000
2010-12-14	32.110	32.180	31.900	31.990	19.255	803,500
2010-12-13	31.710	32.070	31.600	32.040	19.286	1,152,300
2010-12-10	31.530	31.550	31.290	31.520	18.973	594,600
2010-12-09	31.300	31.540	31.160	31.400	18.900	860,300
2010-12-08	30.800	31.190	30.800	31.190	18.774	938,000
2010-12-07	31.010	31.130	30.790	30.850	18.569	2,780,500
2010-12-06	30.670	30.750	30.510	30.650	18.449	1,526,600
2010-12-03	30.880	31.010	30.410	30.690	18.473	1,543,600
2010-12-02	30.970	31.290	30.880	31.040	18.684	1,272,600
2010-12-01	30.610	30.970	30.600	30.810	18.545	862,100
2010-11-30	29.820	30.320	29.760	30.150	18.148	1,002,100
2010-11-29	29.770	30.180	29.540	30.120	18.130	634,600
2010-11-26	30.050	30.260	29.960	29.960	18.034	438,400
2010-11-24	29.980	30.280	29.940	30.270	18.220	1,069,600
2010-11-23	29.710	29.890	29.570	29.780	17.925	936,000
2010-11-22	30.030	30.110	29.690	30.030	18.076	1,132,500
2010-11-19	30.120	30.120	29.790	30.120	18.130	829,100
2010-11-18	29.900	30.230	29.680	30.130	18.136	1,005,700
2010-11-17	29.590	29.690	29.420	29.640	17.841	1,013,300
2010-11-16	30.060	30.100	29.420	29.530	17.775	1,338,400
2010-11-15	29.930	30.490	29.930	30.180	18.166	1,441,600
2010-11-12	29.940	29.960	29.700	29.770	17.919	679,100
2010-11-11	30.170	30.210	29.930	30.010	18.064	744,200
2010-11-10	30.090	30.320	29.940	30.290	18.232	1,284,900
2010-11-09	30.480	30.480	29.900	29.980	18.046	830,600
2010-11-08	30.660	30.740	30.170	30.370	18.280	1,356,700
2010-11-05	30.920	31.240	30.540	30.740	18.503	1,013,300
2010-11-04	30.290	30.910	30.130	30.900	18.599	1,429,600
2010-11-03	29.940	29.950	29.500	29.910	18.003	1,295,900
2010-11-02	29.860	29.980	29.730	29.880	17.985	744,400
2010-11-01	29.640	29.980	29.350	29.500	17.757	1,046,300
2010-10-29	29.570	29.580	29.280	29.450	17.727	916,700

← NewerPage 67 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.