Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	25.960	27.670	25.210	27.660	14.772	1,416,800
2008-12-01	27.990	29.000	25.000	25.210	13.463	1,159,800
2008-11-28	28.200	29.290	27.990	29.240	15.616	717,300
2008-11-26	26.820	28.430	25.920	28.250	15.087	1,149,900
2008-11-25	27.900	27.900	26.540	27.600	14.740	1,281,500
2008-11-24	24.970	27.900	24.500	27.720	14.804	1,607,500
2008-11-21	24.310	25.020	22.230	24.510	13.090	2,018,200
2008-11-20	24.880	26.120	23.560	23.700	12.657	3,346,200
2008-11-19	26.100	26.690	24.890	25.280	13.501	3,239,500
2008-11-18	25.020	26.430	24.960	26.360	14.078	1,842,200
2008-11-17	25.830	26.580	25.250	25.340	13.533	1,148,900
2008-11-14	26.140	27.430	25.750	26.230	14.008	966,600
2008-11-13	23.420	26.710	23.110	26.710	14.265	1,547,800
2008-11-12	23.480	24.120	23.140	23.160	12.369	790,000
2008-11-11	24.000	24.560	23.190	24.110	12.876	652,200
2008-11-10	25.960	26.230	23.870	24.200	12.924	987,300
2008-11-07	24.790	25.750	24.760	25.650	13.698	766,700
2008-11-06	26.110	26.720	24.560	24.670	13.175	836,100
2008-11-05	27.200	28.060	26.320	26.490	14.147	1,051,600
2008-11-04	27.300	28.310	26.820	27.450	14.660	1,133,200
2008-11-03	25.820	26.400	25.270	26.280	14.035	939,900
2008-10-31	24.650	26.030	23.290	25.990	13.880	1,307,700
2008-10-30	24.810	25.030	23.770	24.560	13.116	646,400
2008-10-29	24.450	25.400	22.850	24.030	12.833	1,148,300
2008-10-28	21.720	24.300	20.950	24.100	12.871	1,448,700
2008-10-27	21.940	22.250	20.520	21.500	11.482	1,310,700
2008-10-24	20.430	23.200	20.430	22.230	11.872	1,019,800
2008-10-23	22.330	22.910	21.440	22.770	12.160	1,422,500
2008-10-22	22.590	22.830	21.470	21.900	11.696	927,100
2008-10-21	22.700	23.750	22.010	23.150	12.363	880,700
2008-10-20	22.420	22.840	21.680	22.740	12.144	1,202,500
2008-10-17	21.710	24.320	19.110	22.370	11.947	1,068,500
2008-10-16	22.540	22.630	20.510	22.390	11.957	1,547,200
2008-10-15	23.860	23.990	22.000	22.130	11.819	1,291,600
2008-10-14	23.000	24.290	22.130	24.180	12.913	2,044,000
2008-10-13	20.130	22.930	20.130	22.870	12.214	1,363,500
2008-10-10	18.500	20.990	17.060	19.340	10.329	1,819,000
2008-10-09	23.050	23.050	18.800	18.800	10.040	1,994,300
2008-10-08	22.540	25.000	21.630	22.300	11.909	901,000
2008-10-07	23.980	24.660	22.500	22.550	12.043	1,075,600
2008-10-06	25.000	26.170	23.310	24.380	13.020	1,046,100
2008-10-03	26.800	30.500	25.420	25.440	13.586	888,700
2008-10-02	29.150	29.560	26.550	26.550	14.179	1,004,200
2008-10-01	27.230	29.800	26.930	29.660	15.840	852,600
2008-09-30	28.430	29.910	25.500	28.440	15.188	1,209,900
2008-09-29	32.150	33.450	26.010	26.010	13.891	1,197,100
2008-09-26	30.380	33.870	30.350	32.540	17.378	697,200
2008-09-25	29.000	31.250	29.000	31.150	16.636	922,400
2008-09-24	28.990	30.180	28.920	29.330	15.664	774,400
2008-09-23	34.700	35.000	29.390	29.390	15.696	826,800
2008-09-22	32.010	33.450	30.190	30.190	16.123	817,400
2008-09-19	34.840	34.840	33.600	33.600	17.944	18,600
2008-09-18	27.240	30.470	26.440	30.410	16.241	2,836,700
2008-09-17	28.480	28.950	26.900	26.900	14.366	2,368,200
2008-09-16	27.350	29.380	26.990	29.380	15.482	2,390,500
2008-09-15	27.440	30.190	27.440	28.510	15.024	1,777,100
2008-09-12	29.400	29.970	29.140	29.590	15.593	1,264,800
2008-09-11	29.210	29.680	28.380	29.680	15.640	2,125,700
2008-09-10	30.100	30.110	29.370	29.460	15.524	2,042,600
2008-09-09	31.810	31.830	29.860	29.860	15.735	2,731,900

← NewerPage 76 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.