Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	30.240	30.240	29.540	29.580	17.805	1,705,700
2010-10-27	30.220	30.380	29.900	30.340	18.262	955,900
2010-10-26	30.590	30.650	30.230	30.270	18.220	950,400
2010-10-25	30.750	30.840	30.590	30.660	18.455	753,800
2010-10-22	30.290	30.560	30.290	30.490	18.353	810,000
2010-10-21	30.460	30.700	30.170	30.250	18.208	896,000
2010-10-20	29.970	30.390	29.880	30.260	18.214	965,900
2010-10-19	29.870	30.290	29.700	29.780	17.925	1,134,400
2010-10-18	29.890	30.130	29.860	30.130	18.136	664,600
2010-10-15	30.180	30.180	29.790	29.870	17.979	1,327,200
2010-10-14	29.770	30.260	29.740	29.910	18.003	1,084,900
2010-10-13	29.750	30.100	29.700	29.880	17.985	756,200
2010-10-12	29.570	29.730	29.410	29.680	17.865	726,900
2010-10-11	29.640	29.670	29.430	29.530	17.775	505,400
2010-10-08	29.560	29.650	29.280	29.540	17.781	435,800
2010-10-07	29.710	29.720	29.340	29.480	17.745	787,400
2010-10-06	29.490	29.540	29.260	29.510	17.763	811,000
2010-10-05	29.180	29.570	28.750	29.470	17.739	1,316,700
2010-10-04	28.870	29.040	28.720	28.880	17.384	809,600
2010-10-01	29.080	29.130	28.680	28.850	17.365	1,176,300
2010-09-30	28.990	29.350	28.800	28.820	17.347	1,311,700
2010-09-29	28.930	28.950	28.560	28.690	17.269	829,400
2010-09-28	28.580	29.000	28.350	28.950	17.426	1,042,900
2010-09-27	28.900	28.900	28.540	28.590	17.209	913,200
2010-09-24	28.300	28.780	28.170	28.780	17.323	1,264,200
2010-09-23	28.050	28.300	27.900	27.910	16.800	1,015,400
2010-09-22	28.790	28.850	28.250	28.250	17.004	1,884,300
2010-09-21	29.340	29.340	28.680	28.810	17.341	1,767,000
2010-09-20	28.920	29.170	28.640	29.070	17.498	1,463,800
2010-09-17	29.340	29.390	29.010	29.210	17.341	1,285,800
2010-09-16	29.150	29.210	28.800	29.120	17.288	868,300
2010-09-15	28.720	29.160	28.650	29.100	17.276	832,800
2010-09-14	28.810	28.990	28.580	28.820	17.110	869,000
2010-09-13	28.550	28.840	28.440	28.820	17.110	1,244,800
2010-09-10	28.270	28.420	28.140	28.260	16.777	936,100
2010-09-09	28.270	28.380	28.020	28.250	16.771	1,042,800
2010-09-08	27.990	28.090	27.760	27.970	16.605	1,363,800
2010-09-07	28.220	28.220	27.760	27.830	16.522	910,000
2010-09-03	27.990	28.300	27.850	28.300	16.801	1,068,500
2010-09-02	27.670	27.770	27.470	27.700	16.445	1,249,900
2010-09-01	27.060	27.590	26.900	27.590	16.380	1,591,300
2010-08-31	26.610	26.850	26.400	26.670	15.833	1,230,400
2010-08-30	27.170	27.170	26.580	26.600	15.792	672,500
2010-08-27	26.890	27.230	26.630	27.220	16.160	822,100
2010-08-26	27.010	27.010	26.620	26.660	15.827	879,200
2010-08-25	26.720	27.030	26.450	26.940	15.994	859,200
2010-08-24	26.580	26.960	26.510	26.790	15.905	1,140,800
2010-08-23	27.100	27.110	26.810	26.810	15.917	654,800
2010-08-20	26.790	27.010	26.570	26.920	15.982	1,034,900
2010-08-19	27.260	27.290	26.800	26.830	15.928	908,900
2010-08-18	27.190	27.380	26.950	27.370	16.249	1,511,500
2010-08-17	26.890	27.180	26.750	27.170	16.130	1,244,000
2010-08-16	26.580	26.770	26.470	26.620	15.804	893,500
2010-08-13	26.530	26.980	26.460	26.670	15.833	1,094,200
2010-08-12	26.500	26.740	26.410	26.630	15.810	982,300
2010-08-11	27.140	27.160	26.740	26.750	15.881	1,301,500
2010-08-10	27.500	27.640	27.290	27.480	16.314	987,200
2010-08-09	27.740	27.840	27.600	27.830	16.522	840,500
2010-08-06	27.680	27.870	27.180	27.490	16.320	1,390,400
2010-08-05	27.870	28.070	27.810	28.040	16.647	666,400

← NewerPage 68 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.