Advertisement
Advertisement
U.S. markets open in 2 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cincinnati Financial Corporation (CINF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
117.64+0.46 (+0.39%)
At close: 04:00PM EDT
117.64 0.00 (0.00%)
After hours: 04:27PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022118.16119.57117.58117.64117.64462,900
Jun 27, 2022116.81117.48116.04117.18117.18564,400
Jun 24, 2022114.84117.12113.82116.50116.501,721,000
Jun 23, 2022115.97116.47112.85113.58113.58687,400
Jun 22, 2022114.31116.92113.92115.72115.72523,400
Jun 21, 2022115.49116.00113.81115.55115.55640,800
Jun 17, 2022113.20114.90112.57113.97113.971,383,800
Jun 16, 2022115.28115.28111.84112.70112.70710,500
Jun 16, 20220.69 Dividend
Jun 15, 2022118.35119.47115.99117.52116.83547,900
Jun 14, 2022117.12117.88115.51116.42115.74531,100
Jun 13, 2022117.50118.42115.60116.33115.65589,000
Jun 10, 2022121.35121.53119.81119.90119.20575,100
Jun 09, 2022126.56127.68123.41123.42122.70263,000
Jun 08, 2022127.56127.73126.21126.51125.77232,100
Jun 07, 2022127.65128.57127.00128.34127.59324,900
Jun 06, 2022127.27128.58126.28128.12127.37328,200
Jun 03, 2022126.76127.11125.92126.34125.60255,000
Jun 02, 2022126.16127.44124.31127.35126.60250,400
Jun 01, 2022128.04128.20124.13126.11125.37374,000
May 31, 2022127.42128.85125.80127.86127.11634,700
May 27, 2022127.44128.44127.09128.42127.67282,500
May 26, 2022124.97127.69124.95127.06126.31371,300
May 25, 2022124.60125.90123.38124.44123.71567,500
May 24, 2022124.99125.68122.81125.09124.36641,200
May 23, 2022123.67125.93122.74125.34124.60555,700
May 20, 2022123.42124.08120.26121.98121.26813,800
May 19, 2022122.99124.29119.98122.67121.95670,300
May 18, 2022126.48126.53124.34124.81124.08425,200
May 17, 2022127.26127.90125.87126.97126.22469,300
May 16, 2022126.07127.01125.02126.11125.37438,800
May 13, 2022125.09126.50124.65126.23125.49506,300
May 12, 2022124.99125.35122.74124.82124.09884,000
May 11, 2022125.24126.79124.67125.15124.42599,200
May 10, 2022126.29127.21123.91125.00124.27865,000
May 09, 2022125.16126.12124.10125.02124.29737,900
May 06, 2022125.51126.98124.23126.46125.72533,800
May 05, 2022126.00127.01124.06125.85125.11691,100
May 04, 2022122.17127.39121.83127.34126.59744,200
May 03, 2022121.58123.68121.47122.17121.45768,700
May 02, 2022123.07124.40118.70120.75120.041,090,600
Apr 29, 2022133.92133.92122.25122.66121.942,466,000
Apr 28, 2022135.21136.54133.62136.00135.20670,800
Apr 27, 2022134.46136.45133.52135.01134.22591,400
Apr 26, 2022134.62136.71133.83134.03133.24672,700
Apr 25, 2022136.55136.55132.84136.08135.28824,500
Apr 22, 2022139.88139.88136.42136.66135.86464,300
Apr 21, 2022141.71143.22140.11140.28139.46419,300
Apr 20, 2022139.33141.46139.01141.25140.42553,400
Apr 19, 2022138.93139.10137.90138.84138.02545,000
Apr 18, 2022137.76139.08137.33138.59137.78387,200
Apr 14, 2022137.67138.95137.35138.19137.38358,500
Apr 13, 2022136.52138.12135.17137.84137.03380,200
Apr 12, 2022136.55138.16135.68136.84136.04457,800
Apr 11, 2022138.23139.82136.34136.48135.68468,400
Apr 08, 2022137.66138.13136.23137.89137.08540,000
Apr 07, 2022137.20137.73135.73136.99136.19538,400
Apr 06, 2022134.63138.39134.49137.37136.56729,200
Apr 05, 2022134.74137.14134.62135.28134.49417,700
Apr 04, 2022137.46137.61134.40135.13134.34429,200
Apr 01, 2022137.16138.15135.74138.07137.26620,100
Mar 31, 2022138.67138.99135.58135.96135.16729,300
Mar 30, 2022136.94138.20136.35138.15137.34454,800
Mar 29, 2022136.67137.32135.50136.56135.76373,600
Mar 28, 2022136.76136.85134.35135.77134.97471,800
Mar 25, 2022135.03136.98134.91136.89136.09455,400
Mar 24, 2022132.67134.96131.99134.82134.03620,400
Mar 23, 2022131.48132.69131.12131.74130.97721,400
Mar 22, 2022132.27132.64130.56131.69130.92603,600
Mar 21, 2022128.82131.14128.48131.11130.34724,000
Mar 18, 2022132.29132.54127.65127.94127.193,549,000
Mar 17, 2022128.99132.63128.99132.27131.49650,100
Mar 17, 20220.69 Dividend
Mar 16, 2022131.18133.33129.24130.50129.05753,400
Mar 15, 2022128.82131.03128.26130.72129.27674,200
Mar 14, 2022124.87130.23124.31128.04126.621,372,400
Mar 11, 2022122.90124.67121.57121.69120.34524,400
Mar 10, 2022120.30122.49119.63122.16120.80467,400
Mar 09, 2022122.43123.68121.14121.36120.01639,300
Mar 08, 2022120.68122.25118.72119.32117.99712,200
Mar 07, 2022122.53122.59119.69119.73118.40879,900
Mar 04, 2022123.00123.59121.08123.20121.83556,700
Mar 03, 2022123.87124.88122.77124.36122.98510,900
Mar 02, 2022120.96123.86120.96123.39122.02642,300
Mar 01, 2022121.65122.22118.96120.05118.71756,000
Feb 28, 2022122.27123.93121.26122.79121.42680,100
Feb 25, 2022120.59125.06120.59124.94123.55702,200
Feb 24, 2022119.71119.71116.77119.42118.091,085,700
Feb 23, 2022124.62124.92121.96122.44121.08594,400
Feb 22, 2022125.11125.51122.36123.94122.56745,500
Feb 18, 2022126.00127.02124.80125.58124.18743,900
Feb 17, 2022127.34129.17125.06126.25124.85963,400
Feb 16, 2022123.26128.15123.26128.14126.711,377,900
Feb 15, 2022120.91122.24119.95120.69119.35876,200
Feb 14, 2022121.14121.64117.67119.48118.151,051,100
Feb 11, 2022122.72123.53120.40121.14119.79894,300
Feb 10, 2022122.40124.13121.87122.54121.18941,500
Feb 09, 2022123.87124.94122.95123.14121.77517,000
Feb 08, 2022121.95123.75121.11123.16121.79710,100
Feb 07, 2022122.16122.62120.75121.32119.97466,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement