Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	27.460	27.690	27.240	27.630	16.174	1,747,500
2010-05-07	27.140	27.340	26.470	26.580	15.560	2,785,300
2010-05-06	27.870	28.020	26.110	26.990	15.800	2,658,400
2010-05-05	27.760	28.110	27.070	27.900	16.332	1,868,000
2010-05-04	28.470	28.470	27.790	28.000	16.391	1,575,600
2010-05-03	28.680	28.880	28.390	28.710	16.807	1,113,600
2010-04-30	28.810	28.850	28.370	28.440	16.648	1,467,200
2010-04-29	29.170	29.280	28.700	29.130	17.052	1,266,900
2010-04-28	28.970	29.510	28.970	29.170	17.076	919,200
2010-04-27	29.950	30.040	28.850	28.890	16.912	936,000
2010-04-26	30.230	30.380	30.000	30.020	17.573	567,400
2010-04-23	29.810	30.210	29.630	30.210	17.685	796,900
2010-04-22	29.640	29.870	29.310	29.850	17.474	771,200
2010-04-21	29.790	29.860	29.530	29.730	17.404	1,334,200
2010-04-20	29.680	29.800	29.450	29.780	17.433	1,014,400
2010-04-19	29.170	29.570	29.160	29.560	17.304	855,500
2010-04-16	29.710	29.790	29.150	29.250	17.123	1,807,000
2010-04-15	29.900	29.930	29.650	29.820	17.456	636,900
2010-04-14	29.420	29.860	29.400	29.860	17.480	784,700
2010-04-13	29.250	29.500	29.080	29.420	17.222	729,600
2010-04-12	29.420	29.430	29.070	29.210	17.099	746,200
2010-04-09	29.420	29.620	29.130	29.290	17.146	763,400
2010-04-08	29.290	29.400	29.060	29.330	17.169	1,229,600
2010-04-07	29.420	29.470	29.130	29.230	17.111	870,700
2010-04-06	29.210	29.400	29.200	29.370	17.193	695,100
2010-04-05	29.180	29.300	28.960	29.270	17.134	659,000
2010-04-01	29.000	29.170	28.870	29.080	17.023	799,200
2010-03-31	29.130	29.130	28.820	28.910	16.924	936,300
2010-03-30	29.370	29.380	29.070	29.180	17.082	708,900
2010-03-29	29.120	29.340	29.060	29.310	17.158	705,800
2010-03-26	28.870	29.200	28.870	29.000	16.976	727,300
2010-03-25	28.980	29.200	28.840	28.860	16.894	776,700
2010-03-24	28.690	28.900	28.690	28.790	16.853	712,400
2010-03-23	28.770	28.970	28.630	28.950	16.947	705,700
2010-03-22	28.870	28.930	28.620	28.680	16.789	1,090,800
2010-03-19	29.560	29.650	29.140	29.390	16.973	1,558,500
2010-03-18	29.120	29.290	29.060	29.280	16.910	652,400
2010-03-17	28.860	29.210	28.820	29.110	16.812	714,300
2010-03-16	28.750	28.850	28.580	28.750	16.604	813,300
2010-03-15	28.680	28.730	28.400	28.690	16.569	982,700
2010-03-12	28.640	28.830	28.370	28.500	16.459	1,326,000
2010-03-11	28.340	28.540	28.270	28.490	16.454	873,400
2010-03-10	28.410	28.560	28.150	28.380	16.390	1,277,300
2010-03-09	28.190	28.560	28.170	28.420	16.413	848,100
2010-03-08	28.190	28.380	28.090	28.330	16.361	894,500
2010-03-05	28.000	28.170	27.820	28.060	16.205	1,366,000
2010-03-04	27.640	27.840	27.580	27.820	16.067	942,400
2010-03-03	27.830	27.930	27.540	27.680	15.986	959,900
2010-03-02	27.540	27.780	27.420	27.730	16.015	1,383,500
2010-03-01	27.020	27.390	26.820	27.380	15.813	1,164,400
2010-02-26	27.000	27.030	26.710	26.890	15.530	812,000
2010-02-25	26.740	26.960	26.640	26.960	15.570	839,400
2010-02-24	26.750	26.990	26.570	26.920	15.547	847,400
2010-02-23	26.850	26.910	26.540	26.600	15.362	978,300
2010-02-22	26.710	26.860	26.500	26.840	15.501	845,000
2010-02-19	26.500	26.740	26.410	26.710	15.426	1,182,500
2010-02-18	26.490	26.690	26.410	26.660	15.397	1,124,600
2010-02-17	26.480	26.550	26.300	26.510	15.310	675,000
2010-02-16	26.040	26.330	25.910	26.330	15.206	834,900
2010-02-12	25.760	26.010	25.640	25.980	15.004	1,361,600

← NewerPage 70 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.