Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	22.750	22.750	21.710	21.730	11.963	1,541,100
2009-05-26	21.950	22.710	21.820	22.620	12.453	1,441,400
2009-05-22	22.220	22.520	22.060	22.130	12.184	938,900
2009-05-21	22.030	22.580	21.940	22.170	12.206	1,108,100
2009-05-20	22.990	23.470	22.230	22.320	12.288	1,095,300
2009-05-19	22.850	23.220	22.560	22.650	12.470	1,137,300
2009-05-18	22.480	23.270	22.250	23.200	12.773	1,672,100
2009-05-15	22.690	22.750	22.060	22.060	12.145	1,134,700
2009-05-14	22.170	22.910	21.890	22.790	12.547	1,315,800
2009-05-13	22.200	23.000	22.000	22.080	12.156	1,742,900
2009-05-12	23.220	23.590	22.760	22.940	12.630	2,314,000
2009-05-11	24.050	24.170	22.720	22.750	12.525	2,082,300
2009-05-08	23.240	24.770	23.240	24.720	13.610	1,920,300
2009-05-07	23.490	23.970	22.940	22.990	12.657	1,608,100
2009-05-06	23.030	23.710	22.670	23.570	12.976	2,057,200
2009-05-05	23.000	23.070	22.220	22.710	12.503	1,652,100
2009-05-04	23.190	23.350	22.030	23.050	12.690	2,608,400
2009-05-01	24.010	24.010	22.900	22.980	12.652	1,367,100
2009-04-30	25.780	25.800	23.900	23.950	13.186	1,627,600
2009-04-29	24.770	25.650	24.530	25.540	14.061	1,415,200
2009-04-28	24.070	24.760	23.870	24.220	13.334	942,900
2009-04-27	24.210	24.860	24.040	24.270	13.362	1,188,100
2009-04-24	24.950	25.060	24.110	24.610	13.549	2,047,400
2009-04-23	24.800	24.980	24.010	24.890	13.703	1,493,200
2009-04-22	25.320	25.680	24.400	24.540	13.511	1,953,200
2009-04-21	23.890	25.740	23.670	25.740	14.171	2,063,700
2009-04-20	24.280	25.090	23.990	23.990	13.208	2,163,600
2009-04-17	26.480	26.610	25.270	25.430	14.001	2,258,500
2009-04-16	26.940	26.940	25.900	26.670	14.683	1,323,900
2009-04-15	24.590	26.720	24.590	26.710	14.705	1,405,300
2009-04-14	26.020	26.400	25.260	25.310	13.934	1,845,600
2009-04-13	25.400	26.850	25.160	26.710	14.705	1,788,200
2009-04-09	24.820	25.940	24.200	25.840	14.226	2,642,100
2009-04-08	23.950	24.380	23.700	24.170	13.307	1,166,000
2009-04-07	24.000	24.400	23.740	23.760	13.081	1,834,400
2009-04-06	24.310	24.700	24.000	24.440	13.455	1,776,500
2009-04-03	24.290	24.650	23.580	24.650	13.571	1,887,000
2009-04-02	24.320	24.670	23.800	24.160	13.301	2,692,900
2009-04-01	22.610	23.810	22.500	23.720	13.059	2,023,300
2009-03-31	22.180	22.920	21.970	22.870	12.591	2,366,100
2009-03-30	22.130	22.760	21.930	21.980	12.101	2,484,800
2009-03-27	22.920	23.180	22.610	22.690	12.492	1,907,200
2009-03-26	22.950	23.300	22.460	23.260	12.806	3,007,700
2009-03-25	22.380	23.040	21.830	22.930	12.624	2,398,500
2009-03-24	22.800	23.460	22.180	22.190	12.217	2,506,200
2009-03-23	21.600	23.390	21.280	23.300	12.828	2,793,500
2009-03-20	21.630	21.720	20.900	20.950	11.534	2,114,600
2009-03-19	22.850	22.880	21.350	21.370	11.765	1,990,600
2009-03-18	21.240	22.410	20.680	22.370	12.316	2,517,500
2009-03-17	20.770	21.810	20.560	21.800	11.787	1,516,600
2009-03-16	21.290	21.830	20.610	20.710	11.198	2,156,600
2009-03-13	20.620	21.100	20.000	21.090	11.403	1,808,300
2009-03-12	19.380	20.570	19.050	20.570	11.122	2,287,200
2009-03-11	19.470	19.680	18.760	19.500	10.544	1,970,000
2009-03-10	18.460	19.290	17.970	19.290	10.430	2,249,000
2009-03-09	18.290	18.820	17.840	18.100	9.787	1,259,300
2009-03-06	18.490	19.000	17.970	18.570	10.041	1,978,000
2009-03-05	19.440	19.750	18.290	18.510	10.008	2,086,300
2009-03-04	19.790	20.400	19.050	19.980	10.803	1,387,900
2009-03-03	20.520	21.060	19.270	19.550	10.571	2,315,500

← NewerPage 74 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.