Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	28.050	28.170	27.850	28.090	16.676	872,200
2010-08-03	28.140	28.170	27.840	27.870	16.546	931,400
2010-08-02	27.920	28.220	27.810	28.210	16.748	976,500
2010-07-30	27.290	27.860	27.280	27.550	16.356	1,109,700
2010-07-29	28.040	28.090	27.440	27.740	16.469	1,306,600
2010-07-28	28.080	28.080	27.410	27.710	16.451	1,300,700
2010-07-27	28.100	28.100	27.890	28.020	16.635	949,100
2010-07-26	27.570	27.920	27.440	27.920	16.576	728,800
2010-07-23	27.240	27.600	27.100	27.550	16.356	878,800
2010-07-22	26.860	27.280	26.790	27.240	16.172	1,270,900
2010-07-21	27.160	27.220	26.470	26.500	15.733	962,200
2010-07-20	26.430	27.080	26.170	27.060	16.065	1,155,500
2010-07-19	26.680	26.890	26.450	26.780	15.899	853,000
2010-07-16	27.360	27.390	26.580	26.620	15.804	1,278,400
2010-07-15	27.630	27.660	27.160	27.500	16.326	951,100
2010-07-14	27.460	27.690	27.160	27.510	16.332	1,114,600
2010-07-13	27.230	27.670	27.230	27.610	16.391	1,249,700
2010-07-12	27.000	27.150	26.870	27.040	16.053	1,128,400
2010-07-09	26.700	27.090	26.660	27.080	16.077	923,400
2010-07-08	26.620	26.820	26.340	26.820	15.922	1,402,000
2010-07-07	25.640	26.350	25.530	26.320	15.626	1,240,400
2010-07-06	25.740	25.920	25.250	25.520	15.151	1,131,600
2010-07-02	25.680	25.830	25.300	25.530	15.157	995,000
2010-07-01	25.970	26.060	25.310	25.560	15.174	1,645,400
2010-06-30	26.200	26.330	25.860	25.870	15.358	1,447,800
2010-06-29	26.770	26.860	26.050	26.200	15.554	1,849,700
2010-06-28	27.450	27.450	27.070	27.080	16.077	968,300
2010-06-25	27.120	27.380	26.850	27.360	16.243	1,088,500
2010-06-24	27.300	27.330	26.870	26.950	16.000	1,043,500
2010-06-23	27.630	27.740	27.150	27.320	16.219	1,186,800
2010-06-22	27.850	27.930	27.490	27.540	16.350	1,520,000
2010-06-21	28.160	28.200	27.590	27.690	16.439	1,243,100
2010-06-18	28.390	28.390	28.200	28.290	16.561	1,069,100
2010-06-17	28.290	28.300	28.010	28.280	16.555	1,278,300
2010-06-16	28.300	28.360	28.010	28.150	16.479	997,400
2010-06-15	27.980	28.490	27.890	28.420	16.637	1,049,000
2010-06-14	28.100	28.250	27.840	27.970	16.373	1,224,800
2010-06-11	27.430	27.910	27.360	27.890	16.327	791,600
2010-06-10	27.100	27.730	26.940	27.700	16.215	1,182,200
2010-06-09	26.920	26.970	26.570	26.660	15.607	1,144,500
2010-06-08	26.290	26.760	26.000	26.730	15.647	1,227,000
2010-06-07	26.590	26.700	26.240	26.240	15.361	1,321,600
2010-06-04	27.020	27.070	26.370	26.390	15.448	1,398,900
2010-06-03	27.470	27.570	27.200	27.470	16.081	708,000
2010-06-02	26.900	27.440	26.680	27.430	16.057	934,500
2010-06-01	26.970	27.410	26.670	26.670	15.612	1,435,600
2010-05-28	27.170	27.420	26.970	27.190	15.917	1,230,400
2010-05-27	26.750	27.250	26.410	27.250	15.952	1,433,500
2010-05-26	26.700	26.700	26.140	26.210	15.343	1,224,900
2010-05-25	26.070	26.400	25.650	26.400	15.454	1,828,600
2010-05-24	26.970	27.010	26.490	26.490	15.507	916,500
2010-05-21	26.150	27.000	26.030	27.000	15.806	1,588,800
2010-05-20	27.120	27.310	26.570	26.630	15.589	1,791,400
2010-05-19	27.550	27.900	27.310	27.660	16.192	1,005,100
2010-05-18	28.090	28.160	27.510	27.540	16.122	1,687,400
2010-05-17	27.450	27.860	27.330	27.790	16.268	1,327,200
2010-05-14	27.570	27.630	27.250	27.400	16.040	1,416,200
2010-05-13	27.890	28.040	27.720	27.720	16.227	1,019,400
2010-05-12	27.660	27.860	27.540	27.830	16.291	1,019,400
2010-05-11	27.410	27.880	27.300	27.460	16.075	1,408,100

← NewerPage 69 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.