Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	20.200	21.030	20.140	20.190	10.917	1,644,100
2009-02-27	20.540	20.980	19.980	20.540	11.106	2,232,600
2009-02-26	21.020	21.280	20.300	20.560	11.117	1,434,800
2009-02-25	21.090	21.340	20.000	20.670	11.176	1,602,800
2009-02-24	20.420	21.460	20.130	21.460	11.603	1,975,700
2009-02-23	21.430	21.940	20.300	20.310	10.982	1,740,200
2009-02-20	20.980	21.580	20.440	21.200	11.463	2,134,700
2009-02-19	22.380	22.380	21.070	21.070	11.393	1,583,600
2009-02-18	21.500	22.120	21.340	21.730	11.749	2,025,500
2009-02-17	21.560	22.010	21.240	21.240	11.485	1,685,100
2009-02-13	23.790	23.790	22.700	22.700	12.274	1,306,300
2009-02-12	22.750	23.550	22.320	23.400	12.652	1,898,500
2009-02-11	22.300	23.330	22.170	23.250	12.571	1,975,600
2009-02-10	22.230	23.000	21.970	22.030	11.912	3,623,000
2009-02-09	22.420	22.820	21.930	22.360	12.090	1,291,500
2009-02-06	21.430	22.420	21.010	22.390	12.106	2,193,600
2009-02-05	21.500	21.790	20.930	21.360	11.549	2,074,000
2009-02-04	22.020	22.450	21.820	22.020	11.906	1,550,100
2009-02-03	21.980	22.190	21.620	21.990	11.890	1,226,600
2009-02-02	22.620	22.640	21.270	21.760	11.766	1,534,100
2009-01-30	22.960	23.450	21.570	21.930	11.858	2,041,400
2009-01-29	23.980	24.260	22.740	22.750	12.301	1,305,000
2009-01-28	24.540	24.670	23.590	24.350	13.166	2,266,700
2009-01-27	23.530	23.850	22.690	23.590	12.755	1,720,900
2009-01-26	23.740	24.050	22.840	23.340	12.620	1,622,900
2009-01-23	23.010	23.770	22.500	23.600	12.761	1,819,500
2009-01-22	24.280	24.290	23.130	23.370	12.636	1,942,500
2009-01-21	24.410	25.050	23.710	24.950	13.491	2,126,500
2009-01-20	25.250	25.920	23.910	23.940	12.944	2,093,500
2009-01-16	26.070	26.090	25.000	25.570	13.826	1,547,000
2009-01-15	25.730	26.050	24.650	25.450	13.761	1,918,100
2009-01-14	26.620	26.810	25.570	25.570	13.826	1,465,700
2009-01-13	26.650	27.500	26.610	27.260	14.740	1,587,400
2009-01-12	28.150	28.480	26.810	26.930	14.561	1,573,100
2009-01-09	29.390	29.660	28.010	28.080	15.183	1,280,700
2009-01-08	28.430	29.270	28.190	29.090	15.729	1,263,600
2009-01-07	28.440	29.190	28.210	28.380	15.345	1,731,200
2009-01-06	29.090	29.570	28.590	28.920	15.637	1,642,600
2009-01-05	28.130	28.840	28.010	28.710	15.524	2,163,400
2009-01-02	29.110	29.470	28.190	28.970	15.664	1,107,600
2008-12-31	28.210	29.280	28.020	29.070	15.718	1,060,200
2008-12-30	28.150	29.000	28.150	28.940	15.648	1,107,700
2008-12-29	28.750	29.070	28.050	28.560	15.442	532,500
2008-12-26	28.840	29.430	28.000	28.760	15.551	368,600
2008-12-24	28.390	28.940	28.230	28.560	15.442	276,000
2008-12-23	29.360	29.580	28.310	28.420	15.367	833,300
2008-12-22	30.350	30.350	28.710	28.960	15.659	1,038,700
2008-12-19	29.910	30.870	29.650	30.140	16.297	2,087,500
2008-12-18	29.640	30.650	29.310	29.490	15.945	1,478,800
2008-12-17	30.820	31.120	29.650	29.990	16.216	1,773,900
2008-12-16	30.320	31.850	30.060	31.710	16.935	1,882,800
2008-12-15	30.200	30.970	28.890	29.440	15.722	1,317,500
2008-12-12	28.080	30.360	28.080	30.200	16.128	1,181,400
2008-12-11	28.970	30.800	28.600	28.770	15.365	1,405,500
2008-12-10	29.460	30.000	28.900	29.610	15.813	835,800
2008-12-09	28.970	29.990	28.800	29.070	15.525	1,316,400
2008-12-08	29.000	29.890	28.530	29.520	15.765	948,300
2008-12-05	26.670	29.010	26.480	28.950	15.461	1,148,700
2008-12-04	27.040	28.660	26.570	27.000	14.419	1,202,700
2008-12-03	26.550	28.300	26.330	28.280	15.103	1,690,400

← NewerPage 75 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.