Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	25.800	26.090	25.650	25.870	14.941	897,400
2010-02-10	25.790	26.000	25.600	25.850	14.929	809,000
2010-02-09	25.800	25.980	25.500	25.780	14.889	1,169,800
2010-02-08	26.260	26.410	25.620	25.660	14.819	1,433,800
2010-02-05	26.270	26.540	25.910	26.310	15.195	1,794,900
2010-02-04	26.360	26.670	26.260	26.260	15.166	2,393,600
2010-02-03	26.500	26.710	26.370	26.630	15.379	1,253,100
2010-02-02	26.290	26.640	26.210	26.640	15.385	804,300
2010-02-01	26.540	26.680	26.200	26.310	15.195	1,434,400
2010-01-29	26.290	26.600	26.230	26.390	15.241	1,451,100
2010-01-28	26.510	26.590	26.150	26.230	15.148	840,600
2010-01-27	26.160	26.510	26.060	26.450	15.275	1,097,500
2010-01-26	26.430	26.770	26.190	26.230	15.148	863,500
2010-01-25	26.570	26.740	26.350	26.470	15.287	1,006,400
2010-01-22	26.810	27.050	26.240	26.290	15.183	1,283,400
2010-01-21	27.100	27.280	26.570	26.840	15.501	1,335,300
2010-01-20	27.170	27.280	26.810	27.040	15.616	828,700
2010-01-19	26.950	27.370	26.840	27.350	15.795	844,700
2010-01-15	27.050	27.050	26.700	26.860	15.512	969,000
2010-01-14	27.020	27.130	26.700	27.030	15.610	729,400
2010-01-13	26.900	27.100	26.720	26.970	15.576	738,500
2010-01-12	26.730	27.000	26.670	26.730	15.437	825,700
2010-01-11	26.740	26.900	26.600	26.780	15.466	636,400
2010-01-08	26.540	26.710	26.490	26.580	15.351	757,800
2010-01-07	26.570	26.700	26.430	26.670	15.403	982,900
2010-01-06	26.500	26.580	26.390	26.570	15.345	1,139,100
2010-01-05	26.430	26.540	26.290	26.510	15.310	1,412,800
2010-01-04	26.420	26.700	26.420	26.500	15.304	1,261,400
2009-12-31	26.540	26.890	26.240	26.240	15.154	1,096,900
2009-12-30	26.200	26.500	26.200	26.420	15.258	489,200
2009-12-29	26.270	26.370	26.130	26.330	15.206	535,400
2009-12-28	26.240	26.330	26.100	26.180	15.120	307,700
2009-12-24	25.980	26.200	25.900	26.190	15.125	274,600
2009-12-23	25.890	26.050	25.840	25.960	14.992	493,800
2009-12-22	25.690	25.920	25.650	25.880	14.946	644,500
2009-12-21	25.740	25.760	25.540	25.640	14.808	710,100
2009-12-18	25.880	26.060	25.610	25.840	14.695	2,627,300
2009-12-17	25.860	26.040	25.780	25.870	14.712	2,700,200
2009-12-16	26.140	26.280	26.010	26.050	14.814	872,300
2009-12-15	26.110	26.310	25.990	25.990	14.780	1,172,100
2009-12-14	25.920	26.150	25.840	26.150	14.871	568,300
2009-12-11	25.740	25.880	25.590	25.830	14.689	890,400
2009-12-10	25.640	25.820	25.530	25.740	14.638	502,200
2009-12-09	25.470	25.590	25.290	25.540	14.524	771,700
2009-12-08	25.350	25.540	25.320	25.400	14.445	1,167,200
2009-12-07	25.540	25.600	25.270	25.390	14.439	1,181,300
2009-12-04	25.550	25.660	25.120	25.490	14.496	1,257,200
2009-12-03	25.630	25.670	25.210	25.220	14.342	1,438,200
2009-12-02	25.670	25.780	25.470	25.520	14.513	1,014,700
2009-12-01	25.480	25.680	25.310	25.580	14.547	1,163,100
2009-11-30	25.300	25.540	25.110	25.520	14.513	1,260,200
2009-11-27	25.150	25.520	25.050	25.200	14.331	752,300
2009-11-25	25.750	25.950	25.470	25.630	14.576	1,176,200
2009-11-24	25.850	25.850	25.550	25.760	14.650	767,500
2009-11-23	25.680	25.930	25.540	25.730	14.633	843,900
2009-11-20	25.480	25.670	25.300	25.430	14.462	1,020,000
2009-11-19	25.740	25.750	25.440	25.530	14.519	1,480,900
2009-11-18	25.920	25.990	25.720	25.790	14.667	549,500
2009-11-17	25.990	26.030	25.790	25.910	14.735	829,600
2009-11-16	26.180	26.290	25.890	25.990	14.780	1,511,800

← NewerPage 71 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.