Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	32.090	32.860	31.940	32.270	16.782	1,079,700
2008-06-11	33.130	33.580	32.060	32.060	16.673	1,274,700
2008-06-10	33.020	33.670	33.020	33.310	17.323	967,000
2008-06-09	33.650	34.020	33.000	33.290	17.313	1,144,700
2008-06-06	34.730	34.990	33.300	33.300	17.318	1,396,100
2008-06-05	34.660	35.070	34.400	35.050	18.228	820,600
2008-06-04	34.460	34.750	34.280	34.440	17.911	1,102,700
2008-06-03	34.860	34.950	34.050	34.370	17.874	898,800
2008-06-02	34.800	35.110	34.510	34.740	18.067	840,900
2008-05-30	35.860	35.960	34.910	35.020	18.212	962,800
2008-05-29	35.080	35.800	35.050	35.680	18.556	538,200
2008-05-28	35.390	35.820	34.800	35.050	18.228	595,500
2008-05-27	35.190	35.670	35.130	35.510	18.467	751,800
2008-05-23	35.570	35.770	35.050	35.050	18.228	780,500
2008-05-22	35.290	35.840	35.260	35.720	18.577	715,100
2008-05-21	35.510	35.910	35.310	35.340	18.379	1,088,600
2008-05-20	35.490	35.710	35.490	35.520	18.472	693,100
2008-05-19	35.350	35.970	35.210	35.650	18.540	782,100
2008-05-16	36.010	36.200	35.250	35.510	18.467	716,800
2008-05-15	35.930	36.240	35.630	36.120	18.785	652,600
2008-05-14	35.600	36.240	35.480	36.040	18.743	724,000
2008-05-13	35.800	35.800	35.330	35.480	18.452	1,113,700
2008-05-12	35.150	35.650	35.150	35.560	18.493	1,014,200
2008-05-09	34.690	35.400	34.630	35.030	18.218	987,200
2008-05-08	35.380	35.750	34.700	35.030	18.218	1,598,000
2008-05-07	36.220	36.420	35.360	35.400	18.410	1,218,200
2008-05-06	36.100	36.610	35.770	36.340	18.899	1,020,600
2008-05-05	36.800	36.890	36.150	36.360	18.909	1,314,200
2008-05-02	36.580	37.530	36.510	36.750	19.112	983,300
2008-05-01	35.660	36.560	35.400	36.380	18.920	1,516,000
2008-04-30	36.020	37.050	35.900	35.900	18.670	1,505,700
2008-04-29	37.710	38.180	37.390	37.530	19.518	843,900
2008-04-28	37.590	38.030	37.330	37.950	19.736	684,000
2008-04-25	38.370	38.430	37.300	37.790	19.653	969,000
2008-04-24	37.420	38.360	37.290	38.260	19.897	902,100
2008-04-23	37.060	37.380	36.630	37.360	19.429	986,900
2008-04-22	37.070	37.180	36.580	36.730	19.102	706,300
2008-04-21	37.570	37.690	37.000	37.390	19.445	672,300
2008-04-18	38.250	38.510	37.650	37.840	19.679	961,700
2008-04-17	37.350	37.700	37.030	37.490	19.497	1,151,900
2008-04-16	37.410	37.650	36.930	37.590	19.549	1,099,400
2008-04-15	36.360	37.070	36.330	37.040	19.263	922,300
2008-04-14	37.070	37.510	36.060	36.180	18.816	1,585,500
2008-04-11	37.500	37.930	37.280	37.440	19.471	1,002,700
2008-04-10	38.200	38.200	37.370	37.780	19.648	1,197,600
2008-04-09	39.500	39.580	37.720	37.770	19.643	1,318,500
2008-04-08	38.840	39.150	38.430	38.630	20.090	1,023,400
2008-04-07	38.950	39.230	38.540	39.200	20.386	828,500
2008-04-04	39.460	39.460	38.740	38.810	20.183	831,600
2008-04-03	39.430	39.730	39.240	39.610	20.600	944,300
2008-04-02	39.740	40.010	39.130	39.970	20.787	1,123,700
2008-04-01	37.490	39.730	37.490	39.720	20.657	1,399,900
2008-03-31	38.230	38.670	37.500	38.040	19.783	1,769,100
2008-03-28	38.130	38.560	37.760	37.780	19.648	962,500
2008-03-27	38.440	38.440	37.690	37.710	19.611	1,148,300
2008-03-26	38.460	38.830	38.030	38.120	19.825	861,800
2008-03-25	39.380	39.380	38.150	38.820	20.189	1,232,100
2008-03-24	39.500	40.240	38.910	39.000	20.282	852,600
2008-03-20	38.190	39.810	37.840	39.710	20.652	1,449,400
2008-03-19	38.480	39.130	37.840	37.840	19.679	1,478,200

← NewerPage 78 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.