CINF - Cincinnati Financial Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201773.4973.7573.1573.4373.43524,300
Nov 17, 201773.9273.9273.1673.4673.462,572,300
Nov 16, 201774.1774.2973.2973.5973.59630,000
Nov 15, 201773.9474.5273.4074.1174.11455,900
Nov 14, 201773.0874.1372.6974.0674.06438,600
Nov 13, 201773.2673.6773.0173.3073.30674,000
Nov 10, 201773.0873.9772.6373.4073.40492,600
Nov 09, 201772.6273.2772.3673.1073.10398,800
Nov 08, 201772.8773.3172.5472.7072.70383,200
Nov 07, 201773.0674.0772.5072.8772.87543,000
Nov 06, 201772.3473.6772.0673.2773.27527,500
Nov 03, 201772.4672.9271.7772.5772.57813,200
Nov 02, 201770.7872.6170.7472.5672.561,021,000
Nov 01, 201770.2671.1270.2170.7170.71565,000
Oct 31, 201770.2770.6970.0770.1770.17650,600
Oct 30, 201770.7971.6070.2870.4170.41661,300
Oct 27, 201774.9676.0870.5071.0371.031,189,900
Oct 26, 201775.9976.5175.4276.0276.02415,900
Oct 25, 201776.1876.2175.2875.7575.75372,300
Oct 24, 201776.1776.3975.7476.2676.26683,200
Oct 23, 201776.5676.5675.8376.1276.12309,400
Oct 20, 201776.6676.7575.9276.4676.46620,000
Oct 19, 201775.7576.2675.4976.1976.19528,800
Oct 18, 201776.1176.2475.6976.0076.00391,200
Oct 17, 201776.5176.5275.7875.9375.93308,000
Oct 16, 201776.7077.2976.1376.4276.42485,200
Oct 13, 201775.9477.0675.7776.4776.47393,500
Oct 12, 201776.7976.9075.5375.9375.93520,600
Oct 11, 201777.0777.2376.6376.9476.94343,500
Oct 10, 201776.2677.1976.2677.1277.12318,700
Oct 09, 201776.8677.0076.2576.3676.36302,800
Oct 06, 201777.5477.7376.4576.7076.70561,700
Oct 05, 201777.5877.7677.0477.3977.39333,600
Oct 04, 201777.0277.5476.5977.3877.38314,500
Oct 03, 201777.1077.3976.6277.1677.16415,700
Oct 02, 201776.4577.5876.2577.5077.50332,400
Sep 29, 201777.3277.3276.4276.5776.57555,000
Sep 28, 201776.6677.5576.5377.3877.38325,200
Sep 27, 201776.7077.1876.2376.9076.90389,000
Sep 26, 201776.3176.7075.6176.1776.17414,200
Sep 25, 201775.6876.4575.5776.3276.32282,300
Sep 22, 201775.5276.0075.4975.8875.88223,000
Sep 21, 201775.9676.3575.1275.5875.58297,100
Sep 21, 20170.5 Dividend
Sep 20, 201776.1276.4075.8076.3375.83307,800
Sep 19, 201776.3076.4575.8576.0475.54407,900
Sep 18, 201775.5276.2975.0276.0875.58707,000
Sep 15, 201775.5475.7974.7875.2274.731,390,900
Sep 14, 201775.8776.0175.2575.6275.12461,800
Sep 13, 201776.5076.6175.8375.9475.44504,900
Sep 12, 201776.3476.6976.0076.6576.15393,400
Sep 11, 201776.2177.0976.1076.5276.02514,000
Sep 08, 201773.4275.9773.4275.7775.27639,800
Sep 07, 201775.0775.0772.8873.6773.19746,200
Sep 06, 201774.9475.7174.6275.1274.63620,300
Sep 05, 201776.9476.9474.5874.7774.28551,600
Sep 01, 201777.1677.5676.8376.9676.46408,300
Aug 31, 201776.9277.1076.6976.8476.34434,900
Aug 30, 201776.6877.1576.5376.8376.33359,100
Aug 29, 201776.7377.1076.6076.7876.28308,400
Aug 28, 201777.5977.6176.6377.0976.59382,500
Aug 25, 201776.7777.6476.7077.4676.95331,500
Aug 24, 201776.9777.1476.3576.4375.93381,200
Aug 23, 201777.0477.3376.7776.8576.35366,500
Aug 22, 201777.2477.5976.8177.4776.96595,800
Aug 21, 201777.4477.4476.5576.9876.48689,600
Aug 18, 201777.4677.9576.7877.3476.83683,900
Aug 17, 201779.0379.1777.5677.6577.14462,600
Aug 16, 201779.4079.8479.0279.1178.59417,300
Aug 15, 201779.7579.8279.1879.4478.92405,500
Aug 14, 201779.6479.9279.3879.5379.01499,400
Aug 11, 201779.9380.1778.9179.0078.48359,700
Aug 10, 201780.0080.3579.4079.6279.10396,900
Aug 09, 201779.4880.3579.2180.3379.80359,000
Aug 08, 201779.9980.6779.6779.7579.23537,000
Aug 07, 201780.3780.5479.7679.9179.39515,500
Aug 04, 201780.6281.1480.0080.3079.77549,500
Aug 03, 201781.9881.9878.8080.5279.991,043,300
Aug 02, 201776.8977.7776.4977.2076.69622,500
Aug 01, 201776.3476.7275.9076.4975.99641,500
Jul 31, 201775.9376.4375.8876.1875.68583,800
Jul 28, 201775.1675.8775.0375.8175.31370,900
Jul 27, 201775.0975.5974.5575.1674.67607,600
Jul 26, 201775.7975.7974.8074.9974.50425,700
Jul 25, 201775.8075.9575.4275.6975.19520,700
Jul 24, 201774.4975.3374.4475.2674.77384,900
Jul 21, 201773.9174.6073.9174.4273.93385,200
Jul 20, 201773.3374.0972.9574.0673.57402,700
Jul 19, 201772.3973.4372.3073.3172.83384,700
Jul 18, 201772.3572.5971.9572.3771.90390,000
Jul 17, 201772.6272.9972.2572.7372.25462,200
Jul 14, 201772.2372.9671.8872.6972.21337,500
Jul 13, 201772.1172.7671.7172.5072.03412,600
Jul 12, 201771.8872.0471.6471.9871.51391,200
Jul 11, 201772.1172.2671.6071.8471.37387,500
Jul 10, 201772.5172.6772.1172.1571.68534,700
Jul 07, 201772.4473.0572.1372.6672.18520,700
Jul 06, 201772.5272.6272.0272.2071.73576,300
Jul 05, 201773.3573.3572.2272.5672.08455,100
Jul 03, 201772.9474.3572.9473.1072.62453,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...