Cincinnati Financial Corporation (CINF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

112.08

+1.72

(+1.56%)

At close: 04:00PM EDT

112.08

0.00

(0.00%)

After hours:

04:15PM EDT

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	111.35	112.24	110.97	112.08	112.08	514,809
Mar 30, 2023	111.21	111.67	109.73	110.36	110.36	395,300
Mar 29, 2023	109.29	110.94	108.82	110.73	110.73	509,900
Mar 28, 2023	107.69	108.55	107.37	108.03	108.03	428,600
Mar 27, 2023	108.24	109.17	107.44	108.39	108.39	621,100
Mar 24, 2023	104.37	106.63	104.04	106.60	106.60	574,500
Mar 23, 2023	107.62	108.06	105.06	105.98	105.98	475,800
Mar 22, 2023	111.08	111.46	107.68	107.73	107.73	573,400
Mar 21, 2023	113.00	113.03	110.42	111.27	111.27	705,200
Mar 20, 2023	106.00	110.86	105.56	110.41	110.41	1,135,700
Mar 17, 2023	109.65	109.77	102.87	104.91	104.91	7,773,400
Mar 16, 2023	105.84	111.01	104.66	110.87	110.87	1,302,200
Mar 15, 2023	107.57	108.10	105.05	107.51	107.51	1,725,400
Mar 14, 2023	111.61	112.80	109.48	111.12	111.12	1,405,300
Mar 13, 2023	110.20	111.04	107.74	108.76	108.76	1,575,000
Mar 10, 2023	114.14	115.19	112.14	112.57	112.57	960,800
Mar 09, 2023	117.14	118.06	114.31	114.91	114.91	657,000
Mar 08, 2023	118.47	118.81	116.26	117.00	117.00	648,400
Mar 07, 2023	120.76	121.92	117.33	117.84	117.84	562,400
Mar 06, 2023	121.50	122.02	120.14	120.93	120.93	630,100
Mar 03, 2023	119.66	121.13	119.28	121.06	121.06	501,400
Mar 02, 2023	119.60	121.41	118.45	119.55	119.55	412,400
Mar 01, 2023	119.91	121.20	118.77	119.92	119.92	647,500
Feb 28, 2023	121.15	121.82	120.58	120.70	120.70	938,300
Feb 27, 2023	121.88	123.81	120.63	120.98	120.98	520,100
Feb 24, 2023	121.81	121.93	120.50	121.45	121.45	517,600
Feb 23, 2023	124.73	125.49	122.43	122.97	122.97	440,000
Feb 22, 2023	124.66	125.72	124.04	124.71	124.71	534,500
Feb 21, 2023	126.64	126.94	124.21	124.86	124.86	573,700
Feb 17, 2023	125.39	127.47	125.23	127.03	127.03	498,200
Feb 16, 2023	125.13	127.05	125.13	125.89	125.89	484,800
Feb 15, 2023	125.34	126.83	124.67	126.72	126.72	423,200
Feb 14, 2023	127.14	127.77	125.45	125.78	125.78	509,300
Feb 13, 2023	125.36	127.19	124.16	127.11	127.11	496,000
Feb 10, 2023	125.67	126.49	123.25	125.17	125.17	635,000
Feb 09, 2023	128.70	130.66	126.15	126.25	126.25	1,123,000
Feb 08, 2023	127.99	129.41	126.81	127.69	127.69	1,021,000
Feb 07, 2023	116.56	128.19	115.45	127.62	127.62	1,424,700
Feb 06, 2023	114.56	115.47	113.24	115.28	115.28	616,100
Feb 03, 2023	114.90	116.46	114.67	115.11	115.11	682,900
Feb 02, 2023	114.06	115.69	113.00	115.41	115.41	679,500
Feb 01, 2023	112.85	114.85	111.90	114.31	114.31	697,200
Jan 31, 2023	111.66	113.44	110.27	113.15	113.15	1,313,200
Jan 30, 2023	106.25	113.57	105.78	111.52	111.52	1,347,100
Jan 27, 2023	105.39	105.99	104.41	105.44	105.44	392,700
Jan 26, 2023	105.36	105.91	104.75	105.79	105.79	391,500
Jan 25, 2023	104.27	105.49	103.42	105.17	105.17	379,700
Jan 24, 2023	105.32	106.25	105.09	105.50	105.50	340,900
Jan 23, 2023	103.35	105.73	101.98	105.19	105.19	416,700
Jan 20, 2023	101.15	102.95	98.83	102.73	102.73	570,500
Jan 19, 2023	103.58	104.22	101.05	101.15	101.15	678,100
Jan 18, 2023	106.19	107.01	104.33	104.40	104.40	355,400
Jan 17, 2023	108.75	109.04	105.12	106.19	106.19	573,700
Jan 13, 2023	107.09	109.11	106.83	108.75	108.75	317,300
Jan 12, 2023	109.88	110.31	107.72	107.93	107.93	475,500
Jan 11, 2023	110.14	111.28	109.35	109.89	109.89	457,500
Jan 10, 2023	108.35	111.10	108.26	110.51	110.51	456,800
Jan 09, 2023	109.74	109.85	108.43	108.69	108.69	621,900
Jan 06, 2023	107.88	110.22	107.21	109.74	109.74	476,400
Jan 05, 2023	106.25	106.91	105.32	106.67	106.67	575,900
Jan 04, 2023	104.81	106.57	104.81	106.35	106.35	440,500
Jan 03, 2023	102.40	104.66	102.40	104.01	104.01	526,500
Dec 30, 2022	103.08	103.86	101.48	102.39	102.39	394,800
Dec 29, 2022	103.19	104.68	102.90	104.16	104.16	383,400
Dec 28, 2022	104.81	104.99	102.69	102.71	102.71	284,400
Dec 27, 2022	104.67	105.34	103.85	104.44	104.44	246,400
Dec 23, 2022	103.72	104.52	103.11	104.46	104.46	216,500
Dec 22, 2022	104.07	104.37	102.24	103.75	103.75	321,900
Dec 21, 2022	102.80	104.68	102.76	104.55	104.55	404,300
Dec 20, 2022	101.46	102.96	101.33	102.31	102.31	481,100
Dec 19, 2022	102.44	103.03	100.15	100.94	100.94	603,800
Dec 16, 2022	102.50	103.09	100.94	102.22	102.22	2,362,900
Dec 15, 2022	103.90	104.78	103.42	103.66	103.66	496,600
Dec 14, 2022	107.67	109.23	105.66	106.41	106.41	615,500
Dec 13, 2022	109.23	110.01	107.34	107.59	107.59	648,500
Dec 12, 2022	106.11	107.41	104.89	107.37	107.37	525,400
Dec 09, 2022	106.25	106.89	104.69	105.91	105.91	463,100
Dec 08, 2022	104.99	106.27	104.61	106.21	106.21	464,700
Dec 07, 2022	106.56	107.19	104.67	104.80	104.80	519,300
Dec 06, 2022	107.80	107.88	105.80	106.94	106.94	466,600
Dec 05, 2022	109.84	110.61	106.91	107.87	107.87	370,000
Dec 02, 2022	109.75	110.77	109.71	110.41	110.41	360,800
Dec 01, 2022	111.84	112.14	109.82	111.12	111.12	594,600
Nov 30, 2022	107.26	111.06	105.61	110.96	110.96	955,900
Nov 29, 2022	107.06	109.00	107.02	108.13	108.13	401,700
Nov 28, 2022	109.23	109.46	107.27	107.39	107.39	444,700
Nov 25, 2022	109.24	109.94	108.91	109.83	109.83	173,200
Nov 23, 2022	107.94	108.83	107.41	108.80	108.80	364,900
Nov 22, 2022	107.51	108.32	106.71	108.04	108.04	383,400
Nov 21, 2022	106.59	107.46	105.97	106.83	106.83	535,700
Nov 18, 2022	106.78	107.62	105.63	106.86	106.86	401,800
Nov 17, 2022	104.79	105.80	104.29	105.64	105.64	322,800
Nov 16, 2022	106.58	106.97	105.47	105.86	105.86	581,500
Nov 15, 2022	109.63	109.73	105.98	106.39	106.39	547,300
Nov 14, 2022	110.12	111.77	108.88	108.93	108.93	977,600
Nov 11, 2022	108.00	110.50	106.99	110.09	110.09	1,042,300
Nov 10, 2022	104.39	107.70	103.62	107.55	107.55	989,600
Nov 09, 2022	102.54	103.15	101.28	101.49	101.49	408,400
Nov 08, 2022	102.04	103.29	101.50	103.15	103.15	682,300
Nov 07, 2022	99.90	102.43	99.37	102.43	102.43	667,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.59+1.22(+1.64%)

Gold1,987.30-10.40(-0.52%)

Cincinnati Financial Corporation (CINF)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.59
+1.22(+1.64%)

Gold
1,987.30
-10.40(-0.52%)