Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	26.180	26.270	25.970	26.100	14.843	561,300
2009-11-12	26.290	26.480	26.100	26.100	14.843	912,800
2009-11-11	26.500	26.580	26.350	26.490	15.065	691,200
2009-11-10	26.230	26.430	26.110	26.270	14.940	1,077,100
2009-11-09	26.040	26.400	25.930	26.400	15.014	1,011,400
2009-11-06	25.570	25.900	25.430	25.780	14.661	997,400
2009-11-05	25.800	25.890	25.590	25.870	14.712	1,048,200
2009-11-04	25.940	26.020	25.540	25.590	14.553	1,507,600
2009-11-03	25.500	25.790	25.250	25.640	14.581	1,367,800
2009-11-02	25.550	25.840	25.240	25.680	14.604	1,503,000
2009-10-30	25.540	25.740	25.310	25.360	14.422	2,369,500
2009-10-29	25.480	25.720	25.210	25.670	14.598	2,271,800
2009-10-28	25.220	25.350	25.050	25.160	14.308	1,586,500
2009-10-27	25.460	25.550	25.160	25.180	14.320	781,900
2009-10-26	25.660	26.030	25.290	25.360	14.422	1,302,800
2009-10-23	26.100	26.140	25.630	25.690	14.610	1,101,100
2009-10-22	25.710	26.170	25.660	26.110	14.849	953,100
2009-10-21	25.810	26.200	25.600	25.650	14.587	926,400
2009-10-20	26.200	26.210	25.790	25.850	14.701	932,100
2009-10-19	25.940	26.260	25.770	26.240	14.923	721,600
2009-10-16	25.990	26.200	25.580	25.750	14.644	912,500
2009-10-15	26.110	26.260	25.890	26.160	14.877	851,400
2009-10-14	25.940	26.210	25.770	26.160	14.877	1,283,800
2009-10-13	25.730	25.900	25.610	25.760	14.650	997,500
2009-10-12	26.050	26.120	25.770	25.820	14.684	515,400
2009-10-09	25.900	25.990	25.760	25.980	14.775	679,000
2009-10-08	26.070	26.090	25.770	25.820	14.684	1,148,300
2009-10-07	25.890	25.940	25.670	25.890	14.723	764,200
2009-10-06	25.850	25.920	25.530	25.890	14.723	887,200
2009-10-05	25.710	25.710	25.360	25.660	14.593	1,304,800
2009-10-02	25.400	25.720	25.210	25.510	14.507	1,205,400
2009-10-01	25.770	26.090	25.600	25.600	14.559	1,342,000
2009-09-30	26.020	26.220	25.640	25.990	14.780	1,311,600
2009-09-29	26.170	26.310	25.930	26.100	14.843	836,700
2009-09-28	25.410	26.120	25.330	26.120	14.854	591,200
2009-09-25	25.380	25.540	25.210	25.260	14.365	798,700
2009-09-24	25.550	25.680	25.250	25.380	14.433	837,300
2009-09-23	25.540	25.860	25.360	25.380	14.433	986,100
2009-09-22	25.880	25.890	25.460	25.560	14.536	784,800
2009-09-21	25.780	25.960	25.660	25.710	14.621	787,600
2009-09-18	25.760	26.110	25.570	25.920	14.741	1,541,400
2009-09-17	26.000	26.190	25.500	25.530	14.519	999,400
2009-09-16	25.630	26.090	25.430	26.080	14.832	1,435,400
2009-09-15	25.870	26.040	25.720	25.780	14.436	1,303,200
2009-09-14	25.320	25.940	25.290	25.940	14.526	862,800
2009-09-11	25.540	25.590	25.260	25.530	14.296	792,800
2009-09-10	25.420	25.590	25.190	25.460	14.257	1,345,500
2009-09-09	25.030	25.440	24.860	25.430	14.240	1,238,000
2009-09-08	25.010	25.140	24.740	25.030	14.016	1,250,300
2009-09-04	25.010	25.010	24.590	24.900	13.944	673,200
2009-09-03	24.820	24.910	24.510	24.890	13.938	1,320,300
2009-09-02	24.590	24.800	24.540	24.590	13.770	1,762,300
2009-09-01	25.520	25.930	24.840	24.860	13.921	1,624,000
2009-08-31	25.280	25.780	25.220	25.720	14.403	1,217,400
2009-08-28	25.500	25.610	25.240	25.510	14.285	797,200
2009-08-27	25.340	25.510	24.980	25.430	14.240	1,176,800
2009-08-26	25.120	25.420	25.010	25.240	14.134	955,700
2009-08-25	24.880	25.340	24.880	25.110	14.061	1,684,300
2009-08-24	25.000	25.140	24.550	24.650	13.804	1,368,200
2009-08-21	24.750	24.970	24.510	24.900	13.944	1,581,200

← NewerPage 72 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.