CINF - Cincinnati Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2019105.68106.39105.28106.26106.26542,900
Dec 06, 2019105.11105.62104.80105.37105.37606,400
Dec 05, 2019104.84104.93104.38104.70104.70625,200
Dec 04, 2019104.50105.01104.12104.55104.55644,800
Dec 03, 2019105.12105.37103.87104.39104.39487,500
Dec 02, 2019106.98107.18105.61105.63105.63669,400
Nov 29, 2019107.51107.79106.75107.05107.05325,100
Nov 27, 2019107.28107.69106.74107.40107.40628,200
Nov 26, 2019106.00107.32105.84107.28107.281,315,300
Nov 25, 2019106.07106.57105.76105.94105.94479,800
Nov 22, 2019106.13106.97105.63105.75105.75508,200
Nov 21, 2019107.98108.29105.87106.09106.09561,600
Nov 20, 2019107.74108.94107.53107.93107.93808,800
Nov 19, 2019108.00108.26107.66107.90107.90864,000
Nov 18, 2019106.83107.88106.72107.86107.86719,300
Nov 15, 2019108.15108.54106.81107.10107.10793,000
Nov 14, 2019108.34108.34107.32108.00108.00846,600
Nov 13, 2019108.28108.97107.70108.37108.371,063,800
Nov 12, 2019109.24109.83108.31108.57108.57664,000
Nov 11, 2019108.50109.54108.25109.14109.14356,400
Nov 08, 2019108.48109.69108.21108.70108.70481,400
Nov 07, 2019110.54110.54108.35109.03109.03704,000
Nov 06, 2019110.37110.94109.61110.89110.89558,800
Nov 05, 2019110.00110.43109.18110.03110.03494,000
Nov 04, 2019112.60113.17109.84110.18110.18522,400
Nov 01, 2019113.52114.00111.08112.10112.10554,400
Oct 31, 2019112.55113.25111.58113.21113.211,128,100
Oct 30, 2019111.50113.22110.92112.78112.78821,700
Oct 29, 2019110.58111.94110.12111.38111.38766,100
Oct 28, 2019111.65112.20110.15110.73110.73854,200
Oct 25, 2019116.00117.90109.67111.65111.65982,100
Oct 24, 2019114.36115.47113.25115.27115.271,052,000
Oct 23, 2019113.19114.08113.05113.96113.96437,200
Oct 22, 2019115.98115.98113.01113.38113.38482,400
Oct 21, 2019115.87116.26114.65116.04116.04521,200
Oct 18, 2019114.95116.14114.57115.72115.72635,500
Oct 17, 2019115.63115.94114.36115.12115.12713,400
Oct 16, 2019115.57115.61113.78115.25115.25671,800
Oct 15, 2019116.62116.86115.65116.08116.08428,300
Oct 14, 2019115.77116.84115.52116.16116.16371,600
Oct 11, 2019117.89118.19116.05116.13116.13567,000
Oct 10, 2019114.83116.52114.83116.23116.23390,500
Oct 09, 2019113.92115.40113.92114.83114.83541,100
Oct 08, 2019115.48115.48113.48113.82113.82605,500
Oct 07, 2019117.21117.34115.94115.98115.98476,900
Oct 04, 2019114.75117.60114.55117.41117.41534,000
Oct 03, 2019112.35114.38112.35114.19114.19513,100
Oct 02, 2019113.54113.69111.56113.02113.02515,900
Oct 01, 2019116.89117.05114.09114.20114.20463,200
Sep 30, 2019116.02116.84115.52116.67116.67522,900
Sep 27, 2019117.00117.05115.04115.76115.76396,500
Sep 26, 2019115.29117.16115.20116.59116.59588,700
Sep 25, 2019114.27115.31113.87115.10115.10717,200
Sep 24, 2019114.96115.18113.85114.35114.35580,300
Sep 23, 2019113.36114.82113.36114.28114.28389,200
Sep 20, 2019114.06114.40112.82113.81113.81892,700
Sep 19, 2019114.25115.15114.09114.30114.30374,000
Sep 18, 2019114.01114.62113.16114.55114.55411,800
Sep 17, 2019112.43114.08112.43114.05114.05636,700
Sep 17, 20190.56 Dividend
Sep 16, 2019112.56112.97111.96112.78112.22461,500
Sep 13, 2019113.25113.60112.20112.95112.39534,600
Sep 12, 2019111.91113.66111.75113.24112.68521,100
Sep 11, 2019111.45111.87109.70111.48110.93634,300
Sep 10, 2019113.31113.31111.18111.78111.22770,800
Sep 09, 2019115.23115.33112.51113.40112.84801,500
Sep 06, 2019114.11115.56114.02114.94114.37451,900
Sep 05, 2019114.33115.25113.55113.93113.36450,900
Sep 04, 2019113.39113.74112.50113.66113.10552,400
Sep 03, 2019112.50113.27112.16112.68112.12609,800
Aug 30, 2019113.13113.69111.96112.49111.93475,400
Aug 29, 2019112.07112.94111.16112.68112.12540,700
Aug 28, 2019109.84111.33109.18111.10110.55741,800
Aug 27, 2019110.80111.12109.84110.39109.84469,700
Aug 26, 2019109.35110.34108.42110.33109.78589,000
Aug 23, 2019110.73111.70107.48108.23107.69542,800
Aug 22, 2019110.50111.32109.84111.03110.48403,400
Aug 21, 2019110.36110.55109.52110.48109.93326,100
Aug 20, 2019110.33111.00109.39109.43108.89418,000
Aug 19, 2019111.04111.04109.93110.55110.00522,400
Aug 16, 2019109.18110.12108.59109.70109.16636,900
Aug 15, 2019107.18108.90107.04108.58108.04475,500
Aug 14, 2019109.83110.33106.85106.94106.41611,700
Aug 13, 2019108.24110.87107.79110.71110.16793,800
Aug 12, 2019109.34110.70108.44108.66108.12505,500
Aug 09, 2019109.81110.46108.76109.97109.42423,700
Aug 08, 2019107.92109.89107.70109.74109.20487,100
Aug 07, 2019105.95108.27104.75107.36106.83801,300
Aug 06, 2019104.39107.05103.68106.99106.46915,700
Aug 05, 2019105.84106.11103.21103.80103.28922,500
Aug 02, 2019106.40106.96105.77106.25105.72744,200
Aug 01, 2019107.17108.20106.11106.29105.76697,300
Jul 31, 2019106.09109.18105.49107.33106.802,421,900
Jul 30, 2019105.53106.60105.46105.87105.34659,500
Jul 29, 2019108.06108.11105.80106.26105.73722,600
Jul 26, 2019107.40107.86106.49107.83107.29550,100
Jul 25, 2019107.44107.85106.54107.19106.66588,300
Jul 24, 2019106.42107.33105.85107.26106.73598,700
Jul 23, 2019106.38106.72105.16106.50105.97571,700
Jul 22, 2019106.62107.08106.04106.43105.90416,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...