U.S. markets closed

Cincinnati Financial Corporation (CINF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.40+0.66 (+0.86%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202077.3078.5976.4077.4077.401,586,800
Oct 22, 202081.0081.0076.1076.7476.741,820,100
Oct 21, 202079.8284.5979.8284.2984.29652,800
Oct 20, 202078.8180.1578.0579.8279.82556,500
Oct 19, 202078.9079.3277.5877.6777.67453,100
Oct 16, 202079.0479.5278.1078.5878.58539,200
Oct 15, 202077.8379.2177.0078.8278.82613,100
Oct 14, 202079.6480.5678.7578.7778.77385,800
Oct 13, 202080.9181.7678.7979.1579.15553,200
Oct 12, 202080.1182.1579.8381.2281.22492,300
Oct 09, 202081.3681.6379.3379.6979.69592,600
Oct 08, 202080.0281.3879.3280.6480.64423,900
Oct 07, 202080.3481.2178.4379.4479.44697,400
Oct 06, 202082.4982.7179.6079.9279.92735,400
Oct 05, 202080.9982.7980.3682.0382.03837,300
Oct 02, 202075.1378.2175.1377.7877.78499,400
Oct 01, 202077.9378.7776.0576.4976.49667,700
Sep 30, 202078.5279.3777.3377.9777.97786,800
Sep 29, 202078.2478.7376.6877.8977.89576,400
Sep 28, 202078.3280.0777.5679.0279.02793,000
Sep 25, 202075.3777.1274.5476.8776.87627,600
Sep 24, 202075.6877.9274.0176.3176.31600,000
Sep 23, 202076.0177.3374.7674.9574.951,803,300
Sep 22, 202075.1176.9174.6775.8875.88980,500
Sep 21, 202075.9777.6073.7975.4475.441,155,700
Sep 18, 202076.9878.6176.8578.0178.011,741,500
Sep 17, 202076.5078.1675.8277.4477.44840,300
Sep 16, 202076.2877.8876.0977.2077.20699,900
Sep 15, 202077.4777.7475.7975.9875.98497,200
Sep 15, 20200.6 Dividend
Sep 14, 202077.3378.8977.3377.6777.07733,000
Sep 11, 202077.1377.8476.0976.9276.33682,200
Sep 10, 202079.2079.2576.7577.2376.63847,900
Sep 09, 202079.0380.4478.3278.8478.23786,900
Sep 08, 202080.4380.6277.7379.1578.54703,400
Sep 04, 202082.2282.6080.0481.0880.45631,600
Sep 03, 202082.4383.9979.9480.5979.97528,400
Sep 02, 202079.7682.2579.4681.6781.04579,300
Sep 01, 202079.0280.0578.6380.0079.38554,300
Aug 31, 202080.1580.3979.0979.4178.80585,300
Aug 28, 202081.0981.0979.6780.3979.77356,600
Aug 27, 202078.4781.3578.4780.4679.84406,700
Aug 26, 202078.9879.0178.1078.5077.89385,900
Aug 25, 202079.6080.3579.0479.3578.74396,500
Aug 24, 202077.7479.5977.3779.5278.91473,800
Aug 21, 202077.8778.5577.0977.3476.74385,900
Aug 20, 202077.0878.5077.0877.9877.38409,800
Aug 19, 202078.5979.7777.8678.2177.61450,400
Aug 18, 202078.3579.3477.8378.9878.37549,500
Aug 17, 202080.0880.1377.7978.2377.63558,900
Aug 14, 202079.6181.3979.0180.1179.49605,400
Aug 13, 202080.0680.2778.8579.5878.97981,300
Aug 12, 202084.0384.2980.9981.0180.381,165,700
Aug 11, 202084.6885.9782.8483.1282.48800,800
Aug 10, 202082.3483.7781.3883.4282.78679,300
Aug 07, 202079.2981.9379.0681.6781.04729,000
Aug 06, 202078.2879.8578.2879.4578.84485,400
Aug 05, 202077.9380.3777.9379.5678.95836,800
Aug 04, 202078.5978.5977.0977.4676.86764,000
Aug 03, 202078.1479.1077.2278.4077.79786,000
Jul 31, 202079.3480.0277.2077.9377.332,517,900
Jul 30, 202081.5281.9478.3279.8179.191,112,000
Jul 29, 202084.0384.0382.2183.4482.801,269,900
Jul 28, 202082.9685.4781.0883.4082.761,474,500
Jul 27, 202083.6583.6581.5182.4581.81965,500
Jul 24, 202083.0183.7381.9183.2382.591,082,600
Jul 23, 202080.2982.8980.2482.6782.031,109,000
Jul 22, 202077.9280.4577.5280.2279.601,091,900
Jul 21, 202076.6878.9976.5878.1577.551,084,400
Jul 20, 202076.0677.2074.9477.0676.461,313,800
Jul 17, 202076.0077.2974.7676.6676.071,123,500
Jul 16, 202073.0776.0672.8275.8175.221,080,800
Jul 15, 202073.6274.6472.0273.5272.951,252,500
Jul 14, 202070.2672.7969.7472.7172.151,372,600
Jul 13, 202071.0771.4869.8070.0969.551,360,700
Jul 10, 202067.4870.6167.1870.4869.941,147,400
Jul 09, 202068.9769.0865.9867.3666.841,278,100
Jul 08, 202068.0869.2167.7669.1468.611,093,100
Jul 07, 202067.5369.4366.9868.3067.772,072,700
Jul 06, 202066.3868.4866.1868.0667.532,111,600
Jul 02, 202065.4166.8164.3464.8764.371,461,000
Jul 01, 202063.9564.5163.0764.1063.601,032,500
Jun 30, 202062.9664.3962.9664.0363.541,295,600
Jun 29, 202063.0363.8662.0063.7563.261,075,700
Jun 26, 202062.6663.4161.6562.0061.521,918,000
Jun 25, 202061.4563.8561.1763.7463.251,049,500
Jun 24, 202062.9563.0060.6162.0161.531,531,700
Jun 23, 202063.2864.3763.1263.7963.301,342,100
Jun 22, 202062.3463.0060.9962.8062.311,774,600
Jun 19, 202063.0064.4961.8663.1762.686,750,100
Jun 18, 202061.4464.5161.4063.1362.641,166,600
Jun 17, 202063.4963.6461.8062.0661.581,006,300
Jun 16, 202064.9965.4761.9763.2262.731,216,500
Jun 16, 20200.6 Dividend
Jun 15, 202059.2562.5958.6261.9460.871,368,900
Jun 12, 202061.0662.1859.6261.0359.971,136,800
Jun 11, 202061.8462.9558.2758.6657.641,708,600
Jun 10, 202068.1468.4065.1965.2364.101,678,500
Jun 09, 202069.7170.3868.0468.8167.621,051,000
Jun 08, 202070.7571.4769.2871.4370.191,461,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...