CINF - Cincinnati Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019109.18110.12108.59109.70109.70636,900
Aug 15, 2019107.18108.90107.04108.58108.58475,500
Aug 14, 2019109.83110.33106.85106.94106.94611,700
Aug 13, 2019108.24110.87107.79110.71110.71793,800
Aug 12, 2019109.34110.70108.44108.66108.66505,500
Aug 09, 2019109.81110.46108.76109.97109.97423,700
Aug 08, 2019107.92109.89107.70109.74109.74487,100
Aug 07, 2019105.95108.27104.75107.36107.36801,300
Aug 06, 2019104.39107.05103.68106.99106.99915,700
Aug 05, 2019105.84106.11103.21103.80103.80922,500
Aug 02, 2019106.40106.96105.77106.25106.25744,200
Aug 01, 2019107.17108.20106.11106.29106.29697,300
Jul 31, 2019106.09109.18105.49107.33107.332,421,900
Jul 30, 2019105.53106.60105.46105.87105.87659,500
Jul 29, 2019108.06108.11105.80106.26106.26722,600
Jul 26, 2019107.40107.86106.49107.83107.83550,100
Jul 25, 2019107.44107.85106.54107.19107.19588,300
Jul 24, 2019106.42107.33105.85107.26107.26598,700
Jul 23, 2019106.38106.72105.16106.50106.50571,700
Jul 22, 2019106.62107.08106.04106.43106.43416,100
Jul 19, 2019107.72107.92106.73106.74106.74626,700
Jul 18, 2019106.99107.64106.51107.45107.45615,500
Jul 17, 2019108.66108.66106.81107.05107.05558,100
Jul 16, 2019108.08108.89108.00108.67108.67645,700
Jul 15, 2019107.88108.36107.21107.82107.82569,200
Jul 12, 2019107.32107.76106.33107.68107.68537,600
Jul 11, 2019107.13107.13105.73106.81106.81680,900
Jul 10, 2019107.50108.50106.74107.07107.07942,700
Jul 09, 2019106.94107.70106.49107.50107.50827,500
Jul 08, 2019107.47108.34107.23107.38107.38762,000
Jul 05, 2019107.27108.18106.46107.83107.83485,000
Jul 03, 2019105.80107.76105.75107.61107.61590,900
Jul 02, 2019104.99105.87104.89105.41105.41923,800
Jul 01, 2019104.53105.36103.47105.13105.13624,600
Jun 28, 2019103.11103.75102.88103.67103.67814,800
Jun 27, 2019102.14102.96101.55102.84102.84691,700
Jun 26, 2019104.64104.99102.20102.25102.25725,900
Jun 25, 2019105.02105.55104.85105.04105.04363,100
Jun 24, 2019104.97105.67104.83105.02105.02846,600
Jun 21, 2019105.99106.40104.42104.59104.591,328,200
Jun 20, 2019104.85106.13104.85105.94105.94898,700
Jun 19, 2019103.83105.03103.76104.84104.84420,400
Jun 18, 2019104.33104.43103.40103.90103.90697,900
Jun 18, 20190.56 Dividend
Jun 17, 2019103.38104.30103.38103.86103.30854,700
Jun 14, 2019102.83103.72102.30103.54102.98505,600
Jun 13, 2019103.11103.41102.32102.65102.101,991,500
Jun 12, 2019102.00103.04102.00102.98102.42487,500
Jun 11, 2019102.57103.15101.66102.00101.45961,500
Jun 10, 2019102.89102.99102.40102.58102.03948,900
Jun 07, 2019101.97103.15101.54102.64102.09805,600
Jun 06, 2019101.65102.27101.21101.71101.16811,500
Jun 05, 201999.82101.7099.72101.60101.051,241,500
Jun 04, 2019100.04100.1599.0899.7599.21929,000
Jun 03, 201998.5199.6798.0199.5799.03960,200
May 31, 201997.8298.7797.4298.2497.71692,800
May 30, 201998.6099.1998.2198.3997.86456,200
May 29, 201998.4399.1097.7898.4997.96701,600
May 28, 201999.65100.0898.8298.8598.321,177,100
May 24, 201999.6999.7699.1399.6999.15435,200
May 23, 201999.0599.2798.2699.2298.69668,600
May 22, 201999.14100.0098.9499.6499.10754,100
May 21, 201998.3999.3198.3799.2398.69890,100
May 20, 201997.6298.5097.5698.0997.56956,800
May 17, 201997.4598.2897.1597.7397.20970,300
May 16, 201996.6297.5096.4297.1596.63899,400
May 15, 201995.2096.7795.1596.4295.90858,000
May 14, 201995.1195.9295.0595.7495.221,621,300
May 13, 201995.1295.7994.7195.2294.71710,500
May 10, 201994.6296.4994.3596.4195.89449,100
May 09, 201994.6395.5394.4795.0994.58555,800
May 08, 201995.0596.2594.4095.1694.65547,300
May 07, 201995.5695.9894.4695.0194.50527,800
May 06, 201995.0796.2395.0796.1595.63402,000
May 03, 201996.0296.3795.3396.0795.55474,600
May 02, 201995.3196.1395.0295.9595.43752,000
May 01, 201996.4896.4895.1195.2294.71586,800
Apr 30, 201995.0296.3194.7396.1895.66880,300
Apr 29, 201994.3495.3194.1494.9994.48657,700
Apr 26, 201993.7194.4492.8094.1993.68916,700
Apr 25, 201987.4093.7387.0093.5793.071,426,700
Apr 24, 201987.0187.9786.8787.6987.22547,700
Apr 23, 201986.2087.0385.9686.9686.49663,000
Apr 22, 201986.2886.4485.5685.9785.51427,800
Apr 18, 201986.5787.0186.3386.6086.131,090,400
Apr 17, 201987.7087.7086.3486.4786.00526,800
Apr 16, 201987.3387.7787.3187.7287.25412,300
Apr 15, 201987.4187.6586.9887.1386.66443,200
Apr 12, 201987.1987.5286.9087.4987.02505,900
Apr 11, 201986.2186.9586.1286.8786.40328,200
Apr 10, 201985.2586.1085.0886.0585.59347,000
Apr 09, 201985.4685.6184.9085.0884.62369,600
Apr 08, 201986.2786.2785.2285.6685.20304,100
Apr 05, 201985.7586.3985.5586.2285.76505,600
Apr 04, 201985.5385.9185.2885.6585.19358,100
Apr 03, 201985.8985.8984.8285.4785.01571,100
Apr 02, 201986.3186.5285.3785.5285.06423,000
Apr 01, 201986.3586.7585.7186.3185.84526,700
Mar 29, 201985.9386.0085.4285.9085.44532,200
Mar 28, 201985.5385.8884.6685.4484.98364,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...