CINF - Cincinnati Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019103.83105.03103.79104.84104.84320,263
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
Mar 27, 201985.2685.6984.8085.3784.91398,200
Mar 26, 201985.0885.3384.5185.0484.58489,700
Mar 25, 201984.7485.4584.2384.6684.20406,300
Mar 22, 201984.4985.4384.4984.6484.18544,000
Mar 21, 201983.7085.1283.5884.9184.45384,200
Mar 20, 201984.6685.3283.8884.0383.58562,600
Mar 19, 201985.7985.7984.1884.5884.12647,400
Mar 19, 20190.56 Dividend
Mar 18, 201985.7486.2385.5185.9284.90524,800
Mar 15, 201985.3386.3885.1385.6284.602,022,700
Mar 14, 201985.1085.5284.6485.3284.31508,400
Mar 13, 201985.7586.0285.0085.0484.03619,800
Mar 12, 201985.6085.8585.4285.6984.67577,200
Mar 11, 201984.7285.6284.7285.4584.44577,700
Mar 08, 201984.1184.5783.0084.4983.49416,300
Mar 07, 201984.7784.8484.0784.5983.59571,100
Mar 06, 201985.5185.8384.6584.7683.75461,100
Mar 05, 201985.9886.4685.3485.5684.54421,900
Mar 04, 201987.1787.2885.2585.8084.78864,400
Mar 01, 201987.3587.4686.7486.9985.96572,200
Feb 28, 201986.2987.1685.8486.8285.791,059,300
Feb 27, 201985.6286.4885.4285.9984.97719,200
Feb 26, 201985.7486.1585.4985.6184.59599,200
Feb 25, 201986.3586.8685.6885.8684.84571,600
Feb 22, 201985.8486.2185.4086.1285.10573,900
Feb 21, 201986.0786.1585.1985.5484.52672,600
Feb 20, 201985.7785.9985.5185.9584.93530,000
Feb 19, 201985.3985.7884.9785.6184.59632,700
Feb 15, 201984.5085.5284.2585.4884.46665,300
Feb 14, 201984.1284.5583.5883.9982.99524,100
Feb 13, 201985.0385.5484.0484.5083.50582,700
Feb 12, 201984.5985.1284.4284.7283.71605,100
Feb 11, 201984.3084.4583.2284.0683.06957,400
Feb 08, 201983.8284.0583.1084.0283.02895,600
Feb 07, 201980.5385.9178.7584.3083.301,461,400
Feb 06, 201982.5282.5681.2581.8580.88936,600
Feb 05, 201982.5482.6281.6882.5881.60761,600
Feb 04, 201981.5282.4880.9682.4781.49766,600
Feb 01, 201981.1781.6280.3181.5680.59751,500
Jan 31, 201979.8881.4379.6981.1280.163,190,500
Jan 30, 201979.6980.5778.9080.1979.24718,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...