Skip to main content
Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
140.66
-2.25 (-1.57%)
Jan 17, 2025, 4:00 PM EST - Market closed

Cincinnati Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025143.66144.12140.50140.66140.66-1.57%607,825
Jan 16, 2025140.99143.34140.99142.91142.911.18%434,770
Jan 15, 2025143.09143.94140.77141.24141.241.25%679,850
Jan 14, 2025136.13139.58136.04139.49139.492.63%614,738
Jan 13, 2025135.59136.79133.67135.92135.920.25%582,181
Jan 10, 2025139.19139.21132.99135.58135.58-4.33%1,151,816
Jan 8, 2025142.31142.31139.95141.71141.71-0.42%700,619
Jan 7, 2025141.99143.34140.81142.31142.310.40%483,682
Jan 6, 2025141.91144.81141.00141.75141.75-0.25%596,886
Jan 3, 2025142.51143.31140.98142.10142.10-0.27%465,815
Jan 2, 2025143.90144.67142.26142.48142.48-0.85%534,591
Dec 31, 2024143.44144.18143.04143.70143.700.39%329,500
Dec 30, 2024142.59143.71141.48143.14143.14-0.63%430,522
Dec 27, 2024144.18145.42143.10144.05144.05-0.87%386,923
Dec 26, 2024145.07145.65143.97145.31145.310.03%315,743
Dec 24, 2024142.96145.27142.73145.27145.271.66%274,313
Dec 23, 2024143.84144.48142.04142.90142.90-1.16%664,613
Dec 20, 2024141.35144.85141.03144.57144.571.65%2,881,186
Dec 19, 2024142.71144.44141.67142.23142.23-0.54%680,608
Dec 18, 2024146.72148.36142.88143.00142.19-3.25%861,429
Dec 17, 2024151.06151.16147.14147.80146.96-2.95%760,654
Dec 16, 2024153.16153.99152.06152.29151.430.05%818,902
Dec 13, 2024152.63153.54151.60152.22151.360.04%455,678
Dec 12, 2024152.56153.39151.34152.16151.300.32%490,818
Dec 11, 2024150.19152.00149.04151.68150.821.23%578,598
Dec 10, 2024152.70153.03148.81149.83148.98-2.49%975,422
Dec 9, 2024155.85156.12152.81153.65152.78-1.53%362,192
Dec 6, 2024156.97157.75155.23156.03155.15-0.72%332,210
Dec 5, 2024156.82158.02156.27157.16156.270.55%531,606
Dec 4, 2024156.44156.88155.00156.30155.42-0.12%338,466
Dec 3, 2024158.54158.54156.24156.49155.60-0.69%473,390
Dec 2, 2024159.92160.03156.56157.58156.69-1.41%548,739
Nov 29, 2024160.46160.76159.01159.83158.93-0.21%361,209
Nov 27, 2024160.15161.75159.90160.16159.250.34%456,877
Nov 26, 2024159.42159.81158.59159.61158.710.12%468,786
Nov 25, 2024157.86159.75157.41159.42158.521.89%876,391
Nov 22, 2024154.36156.87154.31156.47155.581.05%391,555
Nov 21, 2024152.71155.25151.77154.85153.972.13%478,106
Nov 20, 2024151.38151.99150.19151.62150.760.69%403,406
Nov 19, 2024149.91150.75148.91150.58149.73-1.02%320,260
Nov 18, 2024151.60152.85150.82152.13151.270.23%420,190
Nov 15, 2024150.01151.95149.51151.78150.921.49%760,217
Nov 14, 2024150.70150.70148.74149.55148.70-0.82%639,248
Nov 13, 2024149.17151.74149.17150.78149.93-0.26%371,668
Nov 12, 2024150.70152.21150.40151.18150.320.01%358,875
Nov 11, 2024149.78152.30149.38151.17150.311.67%411,960
Nov 8, 2024147.73149.29147.31148.69147.851.07%412,717
Nov 7, 2024148.71148.95146.45147.12146.29-1.71%489,543
Nov 6, 2024149.00150.96147.84149.68148.836.63%868,245
Nov 5, 2024138.18140.60138.13140.37139.581.58%484,026
Nov 4, 2024140.29140.79137.65138.19137.41-1.75%551,086
Nov 1, 2024140.88142.69140.50140.65139.85-0.13%393,565
Oct 31, 2024143.31143.85140.76140.83140.03-1.82%1,067,872
Oct 30, 2024141.96143.85141.96143.44142.631.01%543,559
Oct 29, 2024144.61145.33141.31142.00141.20-1.72%670,607
Oct 28, 2024142.11144.82141.67144.49143.672.29%866,618
Oct 25, 2024139.59141.91137.82141.25140.452.18%857,205
Oct 24, 2024139.10139.52137.89138.24137.46-0.46%616,562
Oct 23, 2024138.24139.22137.33138.88138.090.20%373,615
Oct 22, 2024139.51139.64137.03138.60137.82-1.12%428,273
Oct 21, 2024141.53142.25139.68140.17139.38-0.87%452,101
Oct 18, 2024140.96141.68139.93141.40140.600.07%625,616
Oct 17, 2024140.50141.83139.81141.30140.502.23%1,007,687
Oct 16, 2024136.61138.74136.58138.22137.441.04%587,994
Oct 15, 2024136.71138.98136.64136.80136.03-0.06%515,346
Oct 14, 2024136.35137.00135.06136.88136.110.36%427,730
Oct 11, 2024135.85137.47135.46136.39135.621.02%489,132
Oct 10, 2024136.28137.01134.24135.01134.250.24%480,920
Oct 9, 2024133.67135.55133.60134.69133.930.61%392,234
Oct 8, 2024133.82135.20133.82133.88133.120.77%498,201
Oct 7, 2024138.78138.94132.13132.86132.11-4.22%561,710
Oct 4, 2024136.00138.92135.50138.72137.932.20%432,250
Oct 3, 2024136.29136.32135.20135.74134.97-0.70%240,699
Oct 2, 2024137.28137.71136.47136.70135.93-0.42%279,686
Oct 1, 2024136.41137.93135.01137.28136.500.85%515,925
Sep 30, 2024136.01136.42134.00136.12135.350.35%601,725
Sep 27, 2024135.19136.26135.00135.64134.870.50%364,625
Sep 26, 2024135.68136.21134.18134.96134.20-0.19%412,867
Sep 25, 2024137.26137.26135.10135.22134.45-0.71%443,480
Sep 24, 2024136.23136.60134.69136.19135.42-0.03%291,227
Sep 23, 2024135.46136.29134.70136.23135.461.19%383,298
Sep 20, 2024135.32135.86134.43134.63133.87-0.84%1,523,029
Sep 19, 2024136.96137.65134.35135.77135.00-0.39%384,413
Sep 18, 2024136.44137.34135.74136.30135.530.10%434,819
Sep 17, 2024136.38137.61135.92136.17135.40-0.74%761,518
Sep 16, 2024136.54137.61135.92137.18135.601.00%626,184
Sep 13, 2024135.62136.37134.84135.82134.250.52%315,221
Sep 12, 2024133.99135.22133.55135.12133.560.86%305,245
Sep 11, 2024136.85137.13132.22133.97132.42-2.52%597,737
Sep 10, 2024137.47138.56136.53137.44135.85-0.02%327,716
Sep 9, 2024136.14138.49133.88137.47135.881.54%840,626
Sep 6, 2024136.33137.33134.97135.39133.83-0.70%468,423
Sep 5, 2024138.91139.15135.67136.34134.77-1.35%465,980
Sep 4, 2024138.55139.34137.41138.20136.610.46%578,829
Sep 3, 2024136.79138.42136.42137.57135.980.39%528,571
Aug 30, 2024135.75137.51135.60137.03135.451.05%726,397
Aug 29, 2024135.00135.92133.53135.61134.050.59%372,041
Aug 28, 2024133.91134.91132.83134.82133.260.91%456,635
Aug 27, 2024132.94133.71132.59133.60132.060.78%339,549
Aug 26, 2024133.11134.23132.43132.56131.03-0.19%224,768