U.S. Markets closed

Cincinnati Financial Corporation (CINF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.96+0.92 (+0.77%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021119.52121.73118.36120.96120.96415,500
May 13, 2021116.50120.50115.80120.04120.04559,300
May 12, 2021118.72119.40116.76116.96116.96499,100
May 11, 2021120.38120.38117.84118.15118.15689,400
May 10, 2021121.41122.80120.57120.70120.70888,700
May 07, 2021117.53120.52117.50120.35120.35864,400
May 06, 2021118.42119.80117.68119.72119.72542,200
May 05, 2021114.62118.17114.62117.68117.68883,600
May 04, 2021114.62116.59114.20116.30116.30756,400
May 03, 2021114.64115.44112.04114.90114.90944,700
Apr 30, 2021111.40113.00110.30112.68112.681,866,500
Apr 29, 2021110.05112.25108.84111.50111.501,050,100
Apr 28, 2021108.55108.59106.29106.76106.76704,700
Apr 27, 2021108.71109.91108.19108.43108.43726,100
Apr 26, 2021109.81111.00108.37109.02109.02640,600
Apr 23, 2021109.65110.28108.81109.36109.36528,100
Apr 22, 2021109.37110.30108.55108.84108.84494,600
Apr 21, 2021107.24110.00106.69109.84109.84729,200
Apr 20, 2021107.61108.43106.37106.97106.97427,600
Apr 19, 2021106.90107.35105.64107.22107.22623,200
Apr 16, 2021106.84107.55105.84106.41106.41690,500
Apr 15, 2021106.12106.69105.56106.50106.50643,600
Apr 14, 2021105.85106.62105.62106.00106.00533,600
Apr 13, 2021106.38106.65105.39105.45105.45663,100
Apr 12, 2021105.45106.58105.34106.47106.47588,600
Apr 09, 2021105.22105.36103.80105.09105.09902,100
Apr 08, 2021105.11105.29104.34104.52104.52518,200
Apr 07, 2021106.00106.18104.38105.25105.25487,400
Apr 06, 2021105.36106.02104.51105.95105.95499,400
Apr 05, 2021104.80105.87104.53105.59105.59698,400
Apr 01, 2021102.89104.95102.18104.14104.14719,900
Mar 31, 2021104.62104.65103.04103.09103.09691,100
Mar 30, 2021104.04105.50104.04105.08105.08717,500
Mar 29, 2021104.78105.69102.80104.04104.04850,800
Mar 26, 2021106.42106.86104.42105.79105.79837,700
Mar 25, 2021104.96106.27103.24106.08106.08526,000
Mar 24, 2021105.68106.59104.56104.62104.62589,000
Mar 23, 2021104.90105.97104.02104.64104.64650,700
Mar 22, 2021107.15107.71105.33105.86105.86562,100
Mar 19, 2021106.61108.25105.27107.00107.004,507,200
Mar 18, 2021107.30108.89105.65107.79107.791,252,000
Mar 17, 2021107.46107.46105.37106.30106.30820,500
Mar 16, 2021107.17107.25104.25106.41106.41684,800
Mar 16, 20210.63 Dividend
Mar 15, 2021107.15108.99105.88108.93108.30740,100
Mar 12, 2021107.02107.73106.18107.61106.99522,100
Mar 11, 2021105.72106.12104.29104.74104.13578,500
Mar 10, 2021106.46107.40105.48106.25105.64529,300
Mar 09, 2021106.41108.22104.79105.46104.85657,700
Mar 08, 2021104.99108.39104.03107.02106.40643,600
Mar 05, 2021101.42104.68100.09104.26103.66667,900
Mar 04, 2021101.08101.7598.2899.8799.29855,800
Mar 03, 202199.97102.4199.82101.09100.51982,200
Mar 02, 2021100.61101.4499.5099.9899.40527,000
Mar 01, 202198.98102.3198.98101.16100.571,057,200
Feb 26, 202198.7099.9197.1897.8797.301,100,300
Feb 25, 2021101.75102.0898.7798.7798.201,020,700
Feb 24, 202198.70101.4198.45100.89100.31626,000
Feb 23, 202198.0099.1796.5498.4197.84694,800
Feb 22, 202195.4797.3595.2896.9896.422,411,600
Feb 19, 202195.0697.0995.0696.2695.70661,400
Feb 18, 202192.3595.4492.3594.6894.13818,500
Feb 17, 202191.3993.8490.8393.8093.26684,700
Feb 16, 202193.5093.5090.5290.8290.292,655,400
Feb 12, 202190.9092.5590.6392.4291.89578,300
Feb 11, 202190.9995.0090.6491.3790.841,330,600
Feb 10, 202187.5089.3686.8089.0488.53758,600
Feb 09, 202188.0188.8086.6087.1886.681,095,900
Feb 08, 202187.0787.8286.4887.6687.15515,900
Feb 05, 202187.6587.9386.6386.7186.21495,900
Feb 04, 202186.2688.1985.7487.3486.83629,600
Feb 03, 202186.7687.0385.2586.1285.62464,000
Feb 02, 202188.0388.0386.1787.1186.61726,400
Feb 01, 202185.1387.9884.5087.4186.90808,200
Jan 29, 202185.4885.5683.5684.0983.601,138,600
Jan 28, 202185.0286.2984.7785.6385.13753,500
Jan 27, 202185.1986.0683.9684.2583.762,367,900
Jan 26, 202189.1189.2386.7686.7886.281,382,300
Jan 25, 202186.5388.9985.1788.4887.97983,400
Jan 22, 202187.6687.8484.6487.3286.811,344,600
Jan 21, 202192.3092.5588.2688.2887.77800,300
Jan 20, 202193.9094.3491.4892.4891.95528,800
Jan 19, 202192.8294.6292.8293.7793.23772,100
Jan 15, 202193.4894.8592.2993.7093.16909,700
Jan 14, 202192.6293.7690.8693.4992.95902,000
Jan 13, 202191.7992.7090.1991.8191.28847,900
Jan 12, 202189.1893.8388.6392.4791.94686,700
Jan 11, 202187.5489.2686.8888.6788.16600,100
Jan 08, 202187.9287.9286.5587.7887.27686,000
Jan 07, 202188.2588.3286.8087.6887.17650,700
Jan 06, 202185.7688.1384.9287.6487.13731,700
Jan 05, 202184.7785.6182.6283.7083.22574,800
Jan 04, 202187.8288.2983.8784.5084.01974,700
Dec 31, 202086.6487.4685.5387.3786.86431,000
Dec 30, 202086.1487.1286.0086.4685.96411,600
Dec 29, 202088.3388.6986.1286.2385.73727,300
Dec 28, 202085.3187.5685.1687.3786.86585,600
Dec 24, 202085.7286.2284.2185.2384.74226,500
Dec 23, 202085.6087.9084.7885.7185.211,220,700
Dec 22, 202083.6384.3583.0683.9683.474,997,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...