Cincinnati Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	37.600	38.060	36.960	38.060	19.793	1,729,800
2008-03-17	36.250	37.920	36.250	37.320	19.206	1,665,000
2008-03-14	37.450	38.200	36.490	37.020	19.051	1,912,800
2008-03-13	37.430	38.240	36.950	38.000	19.556	1,139,800
2008-03-12	38.620	39.390	38.100	38.100	19.607	1,365,000
2008-03-11	37.630	38.710	37.320	38.710	19.921	1,238,200
2008-03-10	37.050	37.540	36.590	36.730	18.902	928,500
2008-03-07	36.330	37.630	36.300	37.120	19.103	1,239,400
2008-03-06	36.780	37.070	36.370	36.750	18.912	1,248,200
2008-03-05	37.130	37.730	36.610	37.080	19.082	1,290,800
2008-03-04	36.490	37.300	36.220	37.110	19.098	1,187,700
2008-03-03	37.050	37.200	36.100	36.950	19.015	1,221,800
2008-02-29	37.870	37.960	37.060	37.170	19.129	1,559,300
2008-02-28	38.980	39.100	38.150	38.170	19.643	698,500
2008-02-27	38.800	39.610	38.720	39.410	20.281	702,200
2008-02-26	38.430	39.180	38.430	38.930	20.034	653,900
2008-02-25	38.000	38.760	37.550	38.650	19.890	794,500
2008-02-22	37.930	38.130	37.040	38.130	19.623	1,118,500
2008-02-21	38.440	38.730	37.890	37.940	19.525	625,700
2008-02-20	37.650	38.570	37.650	38.420	19.772	838,500
2008-02-19	38.390	38.530	37.650	38.040	19.576	1,046,100
2008-02-15	37.420	38.110	37.070	38.110	19.612	996,500
2008-02-14	37.930	38.090	37.180	37.470	19.283	939,200
2008-02-13	38.050	38.100	37.420	37.820	19.463	846,500
2008-02-12	37.710	38.080	37.190	37.610	19.355	912,100
2008-02-11	37.640	37.760	36.740	37.500	19.298	1,214,000
2008-02-08	37.690	38.080	37.330	37.780	19.442	685,700
2008-02-07	37.400	38.630	37.400	38.030	19.571	987,700
2008-02-06	38.590	38.780	37.590	37.810	19.458	1,096,000
2008-02-05	37.710	38.830	37.670	37.780	19.442	748,000
2008-02-04	39.260	39.270	38.340	38.740	19.937	578,200
2008-02-01	38.200	39.060	38.010	38.840	19.988	877,400
2008-01-31	37.620	39.130	37.370	38.540	19.834	1,377,300
2008-01-30	38.710	39.940	38.240	38.300	19.710	1,275,100
2008-01-29	37.770	38.730	37.610	38.470	19.798	993,700
2008-01-28	35.510	37.660	35.200	37.660	19.381	1,389,900
2008-01-25	37.200	37.200	35.400	35.490	18.264	827,700
2008-01-24	36.980	37.240	36.330	36.860	18.969	1,540,600
2008-01-23	33.920	37.150	33.580	37.130	19.108	1,345,300
2008-01-22	33.600	36.040	33.600	35.280	18.156	1,273,300
2008-01-18	35.890	36.710	34.410	35.100	18.063	1,242,700
2008-01-17	37.180	37.180	35.760	35.810	18.429	835,100
2008-01-16	36.870	37.880	36.580	37.220	19.154	812,700
2008-01-15	37.280	37.390	36.650	36.940	19.010	714,000
2008-01-14	37.860	37.930	37.340	37.820	19.463	461,500
2008-01-11	37.500	38.460	37.060	37.660	19.381	756,100
2008-01-10	37.000	38.740	36.920	38.150	19.633	1,047,700
2008-01-09	36.640	37.360	36.320	37.350	19.221	994,300
2008-01-08	38.080	38.350	36.640	36.650	18.861	879,300
2008-01-07	37.780	38.570	37.520	38.100	19.607	861,900
2008-01-04	37.530	38.050	37.430	37.790	19.448	903,200
2008-01-03	38.360	38.630	38.020	38.040	19.576	691,300
2008-01-02	39.260	39.390	38.230	38.330	19.726	1,223,800

← NewerPage 79 of 79 · 4,733 trading days

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.