Cincinnati Financial Corporation (CINF)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 136.00 | 138.92 | 135.50 | 138.72 | 138.72 | 420,500 |
| 03 Oct 2024 | 136.29 | 136.32 | 135.20 | 135.74 | 135.74 | 240,700 |
| 02 Oct 2024 | 137.28 | 137.71 | 136.47 | 136.70 | 136.70 | 279,700 |
| 01 Oct 2024 | 136.41 | 137.93 | 135.01 | 137.28 | 137.28 | 515,900 |
| 30 Sept 2024 | 136.01 | 136.42 | 134.00 | 136.12 | 136.12 | 601,700 |
| 27 Sept 2024 | 135.19 | 136.26 | 135.00 | 135.64 | 135.64 | 364,600 |
| 26 Sept 2024 | 135.68 | 136.21 | 134.18 | 134.96 | 134.96 | 412,900 |
| 25 Sept 2024 | 137.26 | 137.26 | 135.10 | 135.22 | 135.22 | 443,500 |
| 24 Sept 2024 | 136.23 | 136.60 | 134.69 | 136.19 | 136.19 | 291,200 |
| 23 Sept 2024 | 135.46 | 136.29 | 134.70 | 136.23 | 136.23 | 383,300 |
| 20 Sept 2024 | 135.32 | 135.86 | 134.43 | 134.63 | 134.63 | 1,523,000 |
| 19 Sept 2024 | 136.96 | 137.65 | 134.35 | 135.77 | 135.77 | 384,400 |
| 18 Sept 2024 | 136.44 | 137.34 | 135.74 | 136.30 | 136.30 | 434,800 |
| 17 Sept 2024 | 136.38 | 137.61 | 135.92 | 136.17 | 136.17 | 761,500 |
| 17 Sept 2024 | 0.81 Dividend | |||||
| 16 Sept 2024 | 136.54 | 137.61 | 135.92 | 137.18 | 136.37 | 626,200 |
| 13 Sept 2024 | 135.62 | 136.37 | 134.84 | 135.82 | 135.02 | 315,000 |
| 12 Sept 2024 | 133.99 | 135.22 | 133.55 | 135.12 | 134.32 | 305,200 |
| 11 Sept 2024 | 136.85 | 137.13 | 132.22 | 133.97 | 133.18 | 597,700 |
| 10 Sept 2024 | 137.47 | 138.56 | 136.53 | 137.44 | 136.63 | 327,700 |
| 09 Sept 2024 | 136.14 | 138.49 | 133.88 | 137.47 | 136.66 | 840,600 |
| 06 Sept 2024 | 136.33 | 137.32 | 134.97 | 135.39 | 134.59 | 468,400 |
| 05 Sept 2024 | 138.91 | 139.15 | 135.67 | 136.34 | 135.53 | 466,000 |
| 04 Sept 2024 | 138.55 | 139.34 | 137.41 | 138.20 | 137.38 | 578,800 |
| 03 Sept 2024 | 136.79 | 138.42 | 136.42 | 137.57 | 136.76 | 528,600 |
| 30 Aug 2024 | 135.75 | 137.51 | 135.60 | 137.03 | 136.22 | 726,400 |
| 29 Aug 2024 | 135.00 | 135.92 | 133.53 | 135.61 | 134.81 | 372,000 |
| 28 Aug 2024 | 133.91 | 134.91 | 132.83 | 134.82 | 134.02 | 456,600 |
| 27 Aug 2024 | 132.94 | 133.71 | 132.59 | 133.60 | 132.81 | 339,500 |
| 26 Aug 2024 | 133.11 | 134.23 | 132.43 | 132.56 | 131.78 | 224,800 |
| 23 Aug 2024 | 132.61 | 133.12 | 131.75 | 132.81 | 132.03 | 200,300 |
| 22 Aug 2024 | 130.98 | 132.05 | 130.33 | 131.97 | 131.19 | 353,000 |
| 21 Aug 2024 | 131.60 | 132.00 | 130.23 | 131.04 | 130.27 | 236,700 |
| 20 Aug 2024 | 131.32 | 131.50 | 130.44 | 130.66 | 129.89 | 258,600 |
| 19 Aug 2024 | 131.14 | 131.98 | 131.13 | 131.32 | 130.54 | 216,800 |
| 16 Aug 2024 | 129.08 | 131.27 | 129.02 | 131.12 | 130.35 | 515,000 |
| 15 Aug 2024 | 130.77 | 131.21 | 129.31 | 129.87 | 129.10 | 433,400 |
| 14 Aug 2024 | 128.39 | 130.67 | 127.66 | 130.07 | 129.30 | 553,900 |
| 13 Aug 2024 | 127.77 | 128.60 | 126.65 | 128.47 | 127.71 | 412,000 |
| 12 Aug 2024 | 128.04 | 128.54 | 126.80 | 126.86 | 126.11 | 275,400 |
| 09 Aug 2024 | 127.23 | 128.27 | 126.45 | 128.18 | 127.42 | 296,700 |
| 08 Aug 2024 | 126.61 | 127.69 | 126.55 | 127.36 | 126.61 | 367,400 |
| 07 Aug 2024 | 127.10 | 128.41 | 125.87 | 126.27 | 125.52 | 651,000 |
| 06 Aug 2024 | 126.09 | 129.06 | 126.09 | 126.78 | 126.03 | 606,600 |
| 05 Aug 2024 | 129.14 | 129.14 | 125.02 | 125.82 | 125.08 | 892,400 |
| 02 Aug 2024 | 129.08 | 130.67 | 126.64 | 130.35 | 129.58 | 1,138,400 |
| 01 Aug 2024 | 131.25 | 132.69 | 127.13 | 129.94 | 129.17 | 1,713,600 |
| 31 Jul 2024 | 129.78 | 131.08 | 129.19 | 130.62 | 129.85 | 1,438,500 |
| 30 Jul 2024 | 127.45 | 130.57 | 127.27 | 130.18 | 129.41 | 1,073,600 |
| 29 Jul 2024 | 124.59 | 126.62 | 124.59 | 126.45 | 125.70 | 651,000 |
| 26 Jul 2024 | 116.00 | 125.77 | 115.43 | 123.96 | 123.23 | 889,500 |
| 25 Jul 2024 | 120.75 | 122.73 | 120.02 | 120.30 | 119.59 | 780,700 |
| 24 Jul 2024 | 121.95 | 121.95 | 119.79 | 120.03 | 119.32 | 754,900 |
| 23 Jul 2024 | 120.39 | 121.41 | 119.72 | 121.20 | 120.48 | 696,400 |
| 22 Jul 2024 | 121.85 | 122.00 | 120.18 | 120.39 | 119.68 | 625,700 |
| 19 Jul 2024 | 126.32 | 126.46 | 120.34 | 121.03 | 120.32 | 989,300 |
| 18 Jul 2024 | 126.59 | 128.23 | 125.79 | 126.01 | 125.27 | 571,800 |
| 17 Jul 2024 | 125.94 | 128.17 | 125.94 | 127.17 | 126.42 | 816,200 |
| 16 Jul 2024 | 123.71 | 125.96 | 123.57 | 125.13 | 124.39 | 626,300 |
| 15 Jul 2024 | 122.74 | 124.28 | 122.53 | 123.26 | 122.53 | 730,000 |
| 12 Jul 2024 | 122.22 | 123.54 | 121.65 | 122.34 | 121.62 | 662,600 |
| 11 Jul 2024 | 119.61 | 121.54 | 119.07 | 121.41 | 120.69 | 1,180,600 |
| 10 Jul 2024 | 117.22 | 119.16 | 117.21 | 119.10 | 118.40 | 701,200 |
| 09 Jul 2024 | 116.56 | 118.46 | 116.15 | 116.93 | 116.24 | 524,900 |
| 08 Jul 2024 | 116.47 | 117.65 | 116.45 | 116.68 | 115.99 | 390,700 |
| 05 Jul 2024 | 116.34 | 116.46 | 114.75 | 115.70 | 115.02 | 1,034,800 |
| 03 Jul 2024 | 118.54 | 119.14 | 116.69 | 116.72 | 116.03 | 485,600 |
| 02 Jul 2024 | 118.12 | 119.49 | 118.12 | 118.85 | 118.15 | 879,500 |
| 01 Jul 2024 | 118.99 | 119.74 | 118.37 | 119.19 | 118.49 | 736,200 |
| 28 Jun 2024 | 118.18 | 119.28 | 117.02 | 118.10 | 117.40 | 1,867,600 |
| 27 Jun 2024 | 115.38 | 116.73 | 114.41 | 116.68 | 115.99 | 427,200 |
| 26 Jun 2024 | 115.45 | 115.45 | 113.70 | 114.94 | 114.26 | 666,300 |
| 25 Jun 2024 | 116.90 | 117.54 | 115.37 | 115.82 | 115.14 | 597,800 |
| 24 Jun 2024 | 115.20 | 117.10 | 114.84 | 116.61 | 115.92 | 547,700 |
| 21 Jun 2024 | 115.61 | 115.61 | 114.19 | 115.21 | 114.53 | 1,199,800 |
| 20 Jun 2024 | 114.22 | 116.13 | 114.20 | 115.40 | 114.72 | 1,063,600 |
| 18 Jun 2024 | 113.02 | 114.39 | 112.78 | 113.67 | 113.00 | 525,000 |
| 18 Jun 2024 | 0.81 Dividend | |||||
| 17 Jun 2024 | 112.27 | 113.98 | 112.27 | 113.81 | 112.33 | 444,500 |
| 14 Jun 2024 | 112.69 | 113.23 | 111.92 | 112.27 | 110.81 | 670,800 |
| 13 Jun 2024 | 113.39 | 113.88 | 112.20 | 113.66 | 112.18 | 521,200 |
| 12 Jun 2024 | 114.00 | 114.47 | 113.10 | 113.69 | 112.21 | 530,800 |
| 11 Jun 2024 | 114.65 | 115.74 | 113.16 | 113.90 | 112.42 | 689,400 |
| 10 Jun 2024 | 115.43 | 115.43 | 114.49 | 115.26 | 113.76 | 410,700 |
| 07 Jun 2024 | 115.27 | 116.73 | 114.91 | 115.97 | 114.46 | 327,800 |
| 06 Jun 2024 | 114.57 | 115.47 | 114.23 | 114.91 | 113.42 | 361,100 |
| 05 Jun 2024 | 115.03 | 115.28 | 113.36 | 114.62 | 113.13 | 425,600 |
| 04 Jun 2024 | 115.95 | 116.12 | 114.36 | 114.84 | 113.35 | 703,200 |
| 03 Jun 2024 | 117.32 | 117.70 | 115.45 | 116.35 | 114.84 | 405,400 |
| 31 May 2024 | 116.10 | 117.65 | 115.94 | 117.58 | 116.05 | 944,900 |
| 30 May 2024 | 114.47 | 116.72 | 114.36 | 116.20 | 114.69 | 735,000 |
| 29 May 2024 | 115.43 | 115.65 | 114.43 | 114.66 | 113.17 | 537,000 |
| 28 May 2024 | 117.02 | 117.22 | 115.54 | 115.74 | 114.24 | 574,500 |
| 24 May 2024 | 117.49 | 117.96 | 116.99 | 117.68 | 116.15 | 529,800 |
| 23 May 2024 | 118.67 | 118.67 | 117.01 | 117.11 | 115.59 | 398,400 |
| 22 May 2024 | 118.66 | 119.61 | 118.47 | 118.82 | 117.28 | 546,000 |
| 21 May 2024 | 118.60 | 118.99 | 118.31 | 118.59 | 117.05 | 418,900 |
| 20 May 2024 | 120.10 | 120.21 | 117.36 | 117.95 | 116.42 | 625,200 |
| 17 May 2024 | 119.20 | 120.14 | 118.45 | 120.06 | 118.50 | 463,500 |
| 16 May 2024 | 117.92 | 118.94 | 117.54 | 118.52 | 116.98 | 578,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.