Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	24.460	24.740	24.430	24.610	13.781	1,585,800
2009-08-19	24.240	24.700	24.240	24.600	13.776	1,378,400
2009-08-18	24.550	24.620	24.310	24.430	13.680	1,236,000
2009-08-17	24.580	24.800	24.420	24.440	13.686	1,185,800
2009-08-14	25.100	25.140	24.750	24.950	13.972	986,800
2009-08-13	24.730	25.150	24.490	25.120	14.067	1,304,900
2009-08-12	24.500	24.970	24.500	24.770	13.871	1,629,200
2009-08-11	24.550	24.690	24.410	24.470	13.703	1,700,300
2009-08-10	24.600	24.800	24.340	24.550	13.748	1,167,100
2009-08-07	24.660	24.760	24.270	24.630	13.792	1,659,000
2009-08-06	25.050	25.210	24.210	24.240	13.574	1,780,800
2009-08-05	25.030	25.170	24.590	24.740	13.854	2,109,100
2009-08-04	24.490	25.110	24.370	25.000	14.000	959,500
2009-08-03	24.420	24.610	23.930	24.470	13.703	1,377,500
2009-07-31	24.390	24.750	23.940	24.150	13.524	1,932,700
2009-07-30	24.590	24.800	24.300	24.450	13.692	1,599,100
2009-07-29	24.580	24.750	24.450	24.640	13.798	834,800
2009-07-28	24.610	24.840	24.540	24.760	13.865	880,200
2009-07-27	24.390	24.770	24.180	24.750	13.860	778,300
2009-07-24	24.090	24.440	23.960	24.340	13.630	566,600
2009-07-23	23.550	24.280	23.370	24.210	13.557	1,380,600
2009-07-22	23.250	23.810	23.230	23.680	13.260	891,800
2009-07-21	23.320	23.490	23.090	23.470	13.143	1,230,100
2009-07-20	23.060	23.270	22.900	23.260	13.025	1,114,700
2009-07-17	23.030	23.160	22.700	23.100	12.936	1,402,200
2009-07-16	22.910	23.170	22.620	23.060	12.913	1,290,000
2009-07-15	22.570	22.910	22.080	22.840	12.790	1,739,800
2009-07-14	22.580	22.640	21.920	22.130	12.392	1,427,200
2009-07-13	21.760	22.820	21.740	22.800	12.768	2,042,300
2009-07-10	21.590	21.670	21.320	21.540	12.062	738,700
2009-07-09	21.790	21.950	21.550	21.750	12.180	825,600
2009-07-08	21.800	21.980	21.300	21.590	12.090	1,613,600
2009-07-07	22.410	22.510	21.510	21.640	12.118	1,389,400
2009-07-06	21.910	22.450	21.910	22.410	12.549	1,321,000
2009-07-02	22.420	22.470	21.850	21.880	12.252	1,126,400
2009-07-01	22.620	22.820	22.400	22.590	12.650	1,034,000
2009-06-30	22.440	22.510	21.960	22.350	12.516	1,019,600
2009-06-29	22.120	22.360	21.970	22.350	12.516	926,200
2009-06-26	22.050	22.240	21.850	22.140	12.398	975,800
2009-06-25	21.800	22.100	21.400	22.080	12.364	996,600
2009-06-24	22.000	22.220	21.720	21.880	12.252	1,002,600
2009-06-23	21.870	22.100	21.690	21.840	12.230	1,340,700
2009-06-22	22.490	22.630	21.720	21.740	12.174	1,872,000
2009-06-19	22.940	22.970	22.110	22.700	12.712	1,485,800
2009-06-18	22.510	22.910	22.390	22.670	12.695	1,170,400
2009-06-17	22.800	23.090	22.360	22.410	12.549	1,143,900
2009-06-16	23.520	23.590	23.160	23.160	12.751	1,088,900
2009-06-15	23.700	23.840	23.350	23.470	12.921	1,310,600
2009-06-12	23.860	24.150	23.700	23.840	13.125	709,800
2009-06-11	23.880	24.290	23.740	24.000	13.213	728,600
2009-06-10	24.230	24.270	23.680	23.850	13.131	867,900
2009-06-09	24.040	24.150	23.840	24.020	13.224	831,600
2009-06-08	24.060	24.280	23.690	24.140	13.290	1,011,800
2009-06-05	24.300	24.350	23.630	24.120	13.279	1,798,800
2009-06-04	23.500	24.160	23.430	24.100	13.268	1,346,500
2009-06-03	23.640	23.640	23.240	23.460	12.916	967,700
2009-06-02	22.540	23.850	22.530	23.670	13.032	2,041,000
2009-06-01	22.930	23.030	22.200	22.900	12.608	1,614,000
2009-05-29	22.210	22.720	21.720	22.610	12.448	1,265,500
2009-05-28	22.110	22.260	21.660	22.180	12.211	1,311,800

← NewerPage 73 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.