Cincinnati Financial Corporation (CINF)

Cincinnati Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	147.41	148.25	146.20	147.41	147.41	-0.30%	448,866
Jul 10, 2025	146.50	148.34	145.44	147.86	147.86	0.78%	456,473
Jul 9, 2025	146.72	146.75	145.36	146.71	146.71	0.42%	670,980
Jul 8, 2025	145.96	147.21	145.43	146.09	146.09	-0.10%	539,378
Jul 7, 2025	148.35	149.08	145.45	146.23	146.23	-1.59%	442,797
Jul 3, 2025	146.41	148.70	145.44	148.59	148.59	1.70%	472,524
Jul 2, 2025	149.06	149.06	144.58	146.11	146.11	-2.19%	542,910
Jul 1, 2025	148.57	150.05	148.37	149.38	149.38	0.31%	542,760
Jun 30, 2025	145.86	149.33	145.64	148.92	148.92	1.84%	721,137
Jun 27, 2025	145.37	146.63	144.62	146.23	146.23	0.32%	1,007,403
Jun 26, 2025	144.37	145.95	143.83	145.76	145.76	1.42%	337,566
Jun 25, 2025	146.69	146.69	143.37	143.72	143.72	-2.02%	645,646
Jun 24, 2025	147.92	147.92	146.35	146.69	146.69	-0.37%	533,439
Jun 23, 2025	144.83	147.29	144.45	147.24	147.24	1.24%	590,955
Jun 20, 2025	145.70	146.82	145.18	145.44	144.59	-0.18%	1,159,974
Jun 18, 2025	145.43	147.19	145.34	145.70	144.84	0.30%	498,597
Jun 17, 2025	145.55	145.79	143.63	145.27	144.42	-0.97%	509,284
Jun 16, 2025	146.59	148.10	146.01	146.70	145.84	0.23%	728,959
Jun 13, 2025	147.29	148.13	145.00	146.36	145.50	-1.27%	440,848
Jun 12, 2025	146.67	148.28	146.27	148.25	147.38	0.86%	438,341
Jun 11, 2025	146.98	147.67	145.80	146.99	146.13	-0.04%	427,195
Jun 10, 2025	148.19	148.48	146.41	147.05	146.19	-1.29%	396,683
Jun 9, 2025	151.03	151.06	145.74	148.97	148.10	-1.36%	386,417
Jun 6, 2025	151.00	152.01	150.15	151.03	150.14	0.77%	350,110
Jun 5, 2025	149.76	150.08	148.37	149.87	148.99	0.07%	419,390
Jun 4, 2025	151.51	151.51	149.72	149.76	148.88	-1.16%	480,328
Jun 3, 2025	151.60	152.33	148.34	151.51	150.62	-0.06%	517,202
Jun 2, 2025	150.57	151.60	148.17	151.60	150.71	0.52%	537,202
May 30, 2025	149.61	151.12	148.59	150.82	149.93	0.57%	1,106,734
May 29, 2025	147.86	150.00	147.58	149.97	149.09	1.45%	473,606
May 28, 2025	149.25	149.30	147.60	147.82	146.95	-1.10%	436,668
May 27, 2025	147.59	149.53	146.13	149.47	148.59	2.50%	448,365
May 23, 2025	144.13	146.14	143.85	145.83	144.97	0.36%	329,731
May 22, 2025	146.52	146.72	144.27	145.30	144.45	-0.83%	531,670
May 21, 2025	149.30	149.76	146.43	146.52	145.66	-2.43%	455,150
May 20, 2025	150.32	150.98	149.90	150.17	149.29	-0.52%	384,273
May 19, 2025	150.29	151.67	149.81	150.95	150.06	0.06%	470,939
May 16, 2025	149.30	150.89	148.82	150.86	149.97	1.04%	635,693
May 15, 2025	146.44	149.61	146.44	149.30	148.42	2.05%	395,049
May 14, 2025	147.98	148.38	145.10	146.30	145.44	-1.52%	515,826
May 13, 2025	149.87	151.00	148.56	148.56	147.69	-0.96%	718,256
May 12, 2025	150.07	150.07	146.91	150.00	149.12	1.49%	578,840
May 9, 2025	146.76	148.23	146.14	147.80	146.93	0.77%	503,004
May 8, 2025	146.28	148.30	145.40	146.67	145.81	1.01%	441,757
May 7, 2025	144.92	146.38	144.53	145.20	144.35	0.19%	519,875
May 6, 2025	143.07	145.27	142.68	144.92	144.07	0.72%	504,258
May 5, 2025	142.20	144.66	141.78	143.89	143.05	0.22%	374,555
May 2, 2025	141.07	144.08	140.47	143.58	142.74	2.67%	522,885
May 1, 2025	137.92	141.10	136.62	139.84	139.02	0.45%	746,176
Apr 30, 2025	139.45	139.90	135.86	139.21	138.39	-0.46%	979,305

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.