Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	31.550	31.940	30.900	31.850	16.784	2,188,200
2008-09-05	29.710	30.570	29.670	30.560	16.104	1,886,000
2008-09-04	30.790	30.980	29.980	29.980	15.798	1,951,100
2008-09-03	30.170	30.870	29.870	30.850	16.257	1,145,900
2008-09-02	30.000	30.390	29.690	30.230	15.930	1,418,800
2008-08-29	29.300	29.920	29.270	29.640	15.619	1,065,500
2008-08-28	29.190	29.550	28.880	29.510	15.551	1,995,000
2008-08-27	28.140	28.920	27.820	28.880	15.219	1,191,500
2008-08-26	27.660	28.310	27.500	28.220	14.871	861,700
2008-08-25	27.920	28.050	27.630	27.640	14.565	763,000
2008-08-22	27.290	28.200	27.270	28.200	14.860	869,000
2008-08-21	27.320	27.640	27.110	27.370	14.423	811,900
2008-08-20	27.460	27.880	26.990	27.600	14.544	948,800
2008-08-19	27.660	27.940	27.040	27.460	14.470	1,214,200
2008-08-18	28.610	29.040	27.700	27.750	14.623	1,075,500
2008-08-15	28.360	29.150	28.030	28.690	15.119	1,262,500
2008-08-14	27.360	28.340	27.100	28.260	14.892	1,276,000
2008-08-13	27.450	28.040	26.940	27.460	14.470	1,252,800
2008-08-12	28.240	28.500	27.610	27.770	14.634	1,246,300
2008-08-11	28.200	29.030	27.630	28.470	15.003	1,160,800
2008-08-08	27.310	28.300	27.310	28.220	14.871	1,400,600
2008-08-07	28.400	28.800	27.270	27.350	14.412	2,079,800
2008-08-06	28.970	29.140	28.400	28.690	15.119	1,501,600
2008-08-05	27.900	28.870	27.830	28.870	15.213	1,316,200
2008-08-04	28.220	28.260	27.320	27.820	14.660	1,619,000
2008-08-01	28.230	28.310	27.330	27.820	14.660	1,427,800
2008-07-31	27.240	28.250	27.170	27.840	14.671	1,962,000
2008-07-30	27.690	27.750	27.030	27.550	14.518	1,385,700
2008-07-29	26.150	27.650	26.150	27.650	14.571	1,892,500
2008-07-28	26.670	26.960	26.010	26.090	13.748	1,577,300
2008-07-25	27.050	27.410	26.520	26.840	14.144	1,881,500
2008-07-24	27.600	27.860	27.000	27.020	14.239	2,848,400
2008-07-23	27.000	27.830	26.710	27.640	14.565	2,874,800
2008-07-22	25.370	26.940	24.700	26.930	14.191	2,951,700
2008-07-21	24.970	25.770	24.800	25.290	13.327	3,253,100
2008-07-18	24.480	25.210	23.800	25.060	13.206	2,892,400
2008-07-17	24.050	24.640	23.270	24.510	12.916	4,221,200
2008-07-16	21.780	23.040	21.620	23.040	12.141	2,863,600
2008-07-15	22.340	22.790	21.690	21.830	11.504	2,818,500
2008-07-14	23.660	23.960	22.370	22.380	11.793	2,175,400
2008-07-11	23.600	24.090	22.950	23.290	12.273	2,464,200
2008-07-10	24.180	24.280	23.530	23.720	12.500	2,383,300
2008-07-09	25.510	25.540	23.890	23.970	12.631	2,207,300
2008-07-08	24.540	25.390	24.280	25.350	13.359	2,480,700
2008-07-07	25.290	25.460	24.270	24.350	12.832	2,420,400
2008-07-03	25.510	25.910	25.030	25.080	13.216	1,387,800
2008-07-02	25.390	25.960	25.220	25.240	13.301	2,200,000
2008-07-01	24.780	25.630	24.520	25.200	13.279	4,035,200
2008-06-30	25.950	26.170	25.370	25.400	13.385	2,451,200
2008-06-27	26.520	26.790	26.000	26.090	13.748	3,692,700
2008-06-26	26.710	27.010	26.390	26.410	13.917	1,775,900
2008-06-25	27.130	27.660	26.810	26.960	14.207	2,181,500
2008-06-24	26.930	27.290	26.590	26.820	14.133	1,980,800
2008-06-23	28.770	28.980	26.730	26.830	14.138	3,116,300
2008-06-20	28.240	29.180	27.640	28.800	15.177	3,918,000
2008-06-19	27.880	28.680	27.520	28.600	15.071	3,073,200
2008-06-18	28.730	29.180	27.510	28.210	14.866	4,194,300
2008-06-17	31.410	31.740	29.730	29.770	15.482	2,550,800
2008-06-16	31.350	31.800	31.110	31.500	16.382	1,241,400
2008-06-13	32.220	32.850	31.160	31.600	16.434	1,890,200

← NewerPage 77 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.