Skip to main content
logo
Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
163.29
+2.78 (1.73%)
Oct 3, 2025, 4:00 PM EDT - Market closed

Cincinnati Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025160.51164.03160.51163.29163.291.73%594,106
Oct 2, 2025158.85160.64158.48160.51160.510.45%452,283
Oct 1, 2025157.50160.34157.21159.79159.791.07%484,612
Sep 30, 2025156.46158.40155.81158.10158.101.11%378,685
Sep 29, 2025157.04157.32155.87156.37156.37-0.34%396,898
Sep 26, 2025155.29157.14155.15156.90156.901.61%312,002
Sep 25, 2025154.83156.57154.12154.42154.42-0.06%380,409
Sep 24, 2025154.53155.23154.01154.52154.520.05%337,629
Sep 23, 2025154.05156.03154.05154.44154.44-0.16%302,779
Sep 22, 2025154.47155.51153.91154.69154.69-0.91%357,860
Sep 19, 2025156.48156.89154.27156.11155.240.12%1,123,169
Sep 18, 2025153.66156.10153.66155.93155.060.94%426,087
Sep 17, 2025153.05156.36152.98154.48153.620.79%405,937
Sep 16, 2025154.69154.70153.10153.27152.41-1.20%434,683
Sep 15, 2025157.15157.65154.65155.13154.26-1.10%515,882
Sep 12, 2025156.36157.67156.14156.86155.980.06%613,681
Sep 11, 2025152.51156.90152.18156.76155.882.92%395,252
Sep 10, 2025152.33152.95151.22152.31151.46-0.90%443,075
Sep 9, 2025153.07154.78153.07153.69152.830.15%407,975
Sep 8, 2025153.42153.58151.54153.46152.600.07%345,112
Sep 5, 2025155.78155.97152.38153.36152.50-1.43%333,269
Sep 4, 2025154.50155.63154.45155.59154.721.34%229,054
Sep 3, 2025152.05153.70152.05153.53152.670.38%271,650
Sep 2, 2025153.09153.48151.96152.95152.10-0.42%399,572
Aug 29, 2025153.59154.71153.40153.60152.740.13%375,893
Aug 28, 2025153.97154.02152.88153.40152.54-0.40%466,835
Aug 27, 2025153.04154.47153.04154.01153.150.27%470,540
Aug 26, 2025153.31153.90152.47153.59152.730.18%557,341
Aug 25, 2025155.40156.00153.29153.31152.45-1.34%387,445
Aug 22, 2025154.18156.43153.97155.40154.531.60%458,350
Aug 21, 2025153.19153.91152.88152.96152.11-0.45%384,234
Aug 20, 2025152.80154.12152.25153.65152.790.83%529,390
Aug 19, 2025150.11152.41150.11152.38151.531.73%542,901
Aug 18, 2025150.70150.70149.60149.79148.95-0.84%376,290
Aug 15, 2025155.35155.44150.54151.06150.22-2.00%760,775
Aug 14, 2025154.01154.63152.91154.15153.290.09%503,338
Aug 13, 2025151.43154.31151.11154.01153.151.73%495,831
Aug 12, 2025150.07151.46149.82151.39150.541.01%423,126
Aug 11, 2025150.50151.85149.21149.88149.04-0.17%365,489
Aug 8, 2025151.66153.44149.38150.13149.29-0.88%510,570
Aug 7, 2025154.45154.45150.79151.47150.62-1.67%534,738
Aug 6, 2025150.85154.43150.43154.05153.192.41%811,787
Aug 5, 2025150.39151.14149.50150.43149.590.46%569,210
Aug 4, 2025146.52149.78146.52149.74148.902.43%523,361
Aug 1, 2025146.79146.79143.87146.19145.37-0.89%694,651
Jul 31, 2025149.00150.68146.97147.51146.69-1.34%869,873
Jul 30, 2025153.26153.33148.94149.51148.67-1.91%884,965
Jul 29, 2025154.47157.51151.11152.42151.573.62%1,149,615
Jul 28, 2025149.06149.53147.07147.10146.28-1.54%829,066
Jul 25, 2025148.32150.25147.53149.40148.561.03%419,300