CINF - Cincinnati Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201986.5787.0186.3386.6086.60252,634
Apr 17, 201987.7087.7086.3486.4786.47434,100
Apr 16, 201987.3387.7787.3187.7287.72412,300
Apr 15, 201987.4187.6586.9887.1387.13443,200
Apr 12, 201987.1987.5286.9087.4987.49505,900
Apr 11, 201986.2186.9586.1286.8786.87328,200
Apr 10, 201985.2586.1085.0886.0586.05347,000
Apr 09, 201985.4685.6184.9085.0885.08369,600
Apr 08, 201986.2786.2785.2285.6685.66304,100
Apr 05, 201985.7586.3985.5586.2286.22505,600
Apr 04, 201985.5385.9185.2885.6585.65358,100
Apr 03, 201985.8985.8984.8285.4785.47571,100
Apr 02, 201986.3186.5285.3785.5285.52423,000
Apr 01, 201986.3586.7585.7186.3186.31526,700
Mar 29, 201985.9386.0085.4285.9085.90532,200
Mar 28, 201985.5385.8884.6685.4485.44364,100
Mar 27, 201985.2685.6984.8085.3785.37398,200
Mar 26, 201985.0885.3384.5185.0485.04489,700
Mar 25, 201984.7485.4584.2384.6684.66406,300
Mar 22, 201984.4985.4384.4984.6484.64544,000
Mar 21, 201983.7085.1283.5884.9184.91384,200
Mar 20, 201984.6685.3283.8884.0384.03562,600
Mar 19, 201985.7985.7984.1884.5884.58647,400
Mar 19, 20190.56 Dividend
Mar 18, 201985.7486.2385.5185.9285.36524,800
Mar 15, 201985.3386.3885.1385.6285.062,022,700
Mar 14, 201985.1085.5284.6485.3284.76508,400
Mar 13, 201985.7586.0285.0085.0484.49619,800
Mar 12, 201985.6085.8585.4285.6985.13577,200
Mar 11, 201984.7285.6284.7285.4584.89577,700
Mar 08, 201984.1184.5783.0084.4983.94416,300
Mar 07, 201984.7784.8484.0784.5984.04571,100
Mar 06, 201985.5185.8384.6584.7684.21461,100
Mar 05, 201985.9886.4685.3485.5685.00421,900
Mar 04, 201987.1787.2885.2585.8085.24864,400
Mar 01, 201987.3587.4686.7486.9986.42572,200
Feb 28, 201986.2987.1685.8486.8286.251,059,300
Feb 27, 201985.6286.4885.4285.9985.43719,200
Feb 26, 201985.7486.1585.4985.6185.05599,200
Feb 25, 201986.3586.8685.6885.8685.30571,600
Feb 22, 201985.8486.2185.4086.1285.56573,900
Feb 21, 201986.0786.1585.1985.5484.98672,600
Feb 20, 201985.7785.9985.5185.9585.39530,000
Feb 19, 201985.3985.7884.9785.6185.05632,700
Feb 15, 201984.5085.5284.2585.4884.92665,300
Feb 14, 201984.1284.5583.5883.9983.44524,100
Feb 13, 201985.0385.5484.0484.5083.95582,700
Feb 12, 201984.5985.1284.4284.7284.17605,100
Feb 11, 201984.3084.4583.2284.0683.51957,400
Feb 08, 201983.8284.0583.1084.0283.47895,600
Feb 07, 201980.5385.9178.7584.3083.751,461,400
Feb 06, 201982.5282.5681.2581.8581.32936,600
Feb 05, 201982.5482.6281.6882.5882.04761,600
Feb 04, 201981.5282.4880.9682.4781.93766,600
Feb 01, 201981.1781.6280.3181.5681.03751,500
Jan 31, 201979.8881.4379.6981.1280.593,190,500
Jan 30, 201979.6980.5778.9080.1979.67718,800
Jan 29, 201979.1579.4878.5779.3978.87628,000
Jan 28, 201979.0579.3578.1478.9978.48457,700
Jan 25, 201979.7280.1379.1179.3578.83642,900
Jan 24, 201979.3379.6078.4779.1278.60431,800
Jan 23, 201979.3679.9078.6179.6679.14324,200
Jan 22, 201980.0581.1179.0879.5078.98842,600
Jan 18, 201978.6380.4178.1680.3579.831,396,400
Jan 17, 201977.5678.2177.5578.1877.67558,000
Jan 16, 201978.1278.2277.0877.9477.43738,600
Jan 15, 201977.8078.1477.1977.6477.13519,900
Jan 14, 201976.5677.7176.5177.6077.09553,500
Jan 11, 201976.9877.5376.6777.0576.55421,100
Jan 10, 201976.1177.3674.8177.3076.80479,400
Jan 09, 201975.9176.2975.3576.2475.74672,500
Jan 08, 201976.0476.0574.2675.4874.99653,700
Jan 07, 201975.6876.5275.3675.5575.06470,000
Jan 04, 201975.3976.2275.2675.8975.40483,600
Jan 03, 201975.4276.0074.2674.4073.92521,200
Jan 02, 201976.6076.6575.1975.6275.13671,000
Dec 31, 201877.0477.4576.5077.4276.92582,300
Dec 28, 201877.0577.5076.1876.6176.11575,700
Dec 27, 201874.4776.6073.8076.5476.04627,200
Dec 26, 201872.4975.4371.2175.3974.90837,700
Dec 24, 201875.5775.5772.1172.1571.68446,300
Dec 21, 201875.4677.8875.3775.6375.141,998,800
Dec 20, 201876.2376.5275.2075.8475.35501,200
Dec 19, 201876.7178.4576.2276.3975.89779,500
Dec 18, 201877.3077.5475.8576.5676.06661,500
Dec 18, 20180.53 Dividend
Dec 17, 201879.2179.4076.9877.2676.23869,400
Dec 14, 201879.3479.7678.9379.4178.35462,300
Dec 13, 201879.7884.1078.9379.7078.64469,800
Dec 12, 201879.8280.5279.3279.7178.65362,900
Dec 11, 201880.2580.4278.8479.1478.08376,600
Dec 10, 201880.1680.2477.9479.3978.33499,100
Dec 07, 201880.6881.3679.6180.1479.07474,000
Dec 06, 201880.5680.8078.6180.5579.48744,900
Dec 04, 201882.4182.7481.2481.5180.42955,000
Dec 03, 201882.5182.8681.0782.6481.54723,400
Nov 30, 201881.5482.1481.1281.7380.64723,900
Nov 29, 201881.1982.0881.0081.4880.39346,200
Nov 28, 201880.2781.7079.7981.5580.46824,600
Nov 27, 201879.7080.1079.2379.9778.90619,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...