Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
161.14
-2.81 (-1.71%)
At close: Apr 10, 2026, 4:00 PM EDT
163.00
+1.86 (1.15%)
After-hours: Apr 10, 2026, 6:20 PM EDT
Cincinnati Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 163.45 | 163.60 | 160.75 | 161.14 | 161.14 | -1.71% | 670,510 |
| Apr 9, 2026 | 162.76 | 165.64 | 162.62 | 163.95 | 163.95 | 0.43% | 614,785 |
| Apr 8, 2026 | 160.30 | 163.36 | 160.15 | 163.25 | 163.25 | 1.92% | 657,326 |
| Apr 7, 2026 | 160.04 | 161.28 | 158.75 | 160.18 | 160.18 | 0.09% | 621,722 |
| Apr 6, 2026 | 157.92 | 160.09 | 157.57 | 160.04 | 160.04 | 1.03% | 360,893 |
| Apr 2, 2026 | 157.11 | 159.86 | 156.55 | 158.41 | 158.41 | 0.48% | 543,098 |
| Apr 1, 2026 | 157.09 | 158.74 | 156.46 | 157.66 | 157.66 | 0.20% | 596,977 |
| Mar 31, 2026 | 158.17 | 158.55 | 155.14 | 157.35 | 157.35 | 0.59% | 718,996 |
| Mar 30, 2026 | 153.95 | 157.14 | 153.95 | 156.42 | 156.42 | 1.78% | 450,472 |
| Mar 27, 2026 | 157.06 | 157.30 | 153.40 | 153.68 | 153.68 | -2.46% | 518,711 |
| Mar 26, 2026 | 155.18 | 157.59 | 155.18 | 157.56 | 157.56 | 1.35% | 485,354 |
| Mar 25, 2026 | 159.22 | 159.58 | 155.41 | 155.45 | 155.45 | -1.78% | 581,071 |
| Mar 24, 2026 | 158.47 | 160.57 | 158.21 | 158.27 | 158.27 | -1.20% | 468,375 |
| Mar 23, 2026 | 160.81 | 162.23 | 159.82 | 160.19 | 159.25 | 1.11% | 737,004 |
| Mar 20, 2026 | 157.81 | 158.85 | 156.65 | 158.43 | 157.50 | 0.36% | 4,145,114 |
| Mar 19, 2026 | 160.46 | 160.96 | 156.78 | 157.86 | 156.93 | -1.46% | 554,829 |
| Mar 18, 2026 | 164.09 | 164.73 | 160.08 | 160.20 | 159.26 | -2.77% | 493,610 |
| Mar 17, 2026 | 167.98 | 168.91 | 164.72 | 164.77 | 163.80 | -1.08% | 611,197 |
| Mar 16, 2026 | 165.01 | 168.48 | 164.49 | 166.57 | 165.59 | 1.68% | 610,454 |
| Mar 13, 2026 | 165.89 | 166.58 | 163.79 | 163.82 | 162.86 | -0.25% | 891,040 |
| Mar 12, 2026 | 162.35 | 166.06 | 162.00 | 164.23 | 163.27 | 0.14% | 809,243 |
| Mar 11, 2026 | 164.32 | 165.10 | 162.74 | 164.00 | 163.04 | -0.44% | 889,004 |
| Mar 10, 2026 | 162.73 | 166.15 | 162.10 | 164.73 | 163.76 | 0.86% | 857,873 |
| Mar 9, 2026 | 164.34 | 164.34 | 160.48 | 163.32 | 162.36 | -1.25% | 1,004,621 |
| Mar 6, 2026 | 164.67 | 165.58 | 162.27 | 165.39 | 164.42 | -0.57% | 726,220 |
| Mar 5, 2026 | 166.70 | 167.74 | 166.26 | 166.34 | 165.36 | -0.97% | 944,509 |
| Mar 4, 2026 | 168.27 | 169.14 | 165.06 | 167.97 | 166.98 | -0.33% | 583,316 |
| Mar 3, 2026 | 167.18 | 169.27 | 164.88 | 168.53 | 167.54 | -0.85% | 751,812 |
| Mar 2, 2026 | 164.32 | 170.10 | 164.21 | 169.98 | 168.98 | 3.66% | 1,136,995 |
| Feb 27, 2026 | 165.28 | 165.28 | 161.57 | 163.98 | 163.02 | -0.74% | 1,054,601 |
| Feb 26, 2026 | 163.83 | 165.53 | 163.83 | 165.20 | 164.23 | 0.89% | 499,939 |
| Feb 25, 2026 | 160.89 | 164.09 | 160.35 | 163.75 | 162.79 | 1.88% | 607,561 |
| Feb 24, 2026 | 160.49 | 161.70 | 159.27 | 160.73 | 159.79 | -0.11% | 1,182,519 |
| Feb 23, 2026 | 163.91 | 164.90 | 160.66 | 160.91 | 159.97 | -1.28% | 1,063,376 |
| Feb 20, 2026 | 163.13 | 163.60 | 160.38 | 163.00 | 162.04 | 0.37% | 1,257,769 |
| Feb 19, 2026 | 163.33 | 164.36 | 161.77 | 162.40 | 161.45 | -0.52% | 444,076 |
| Feb 18, 2026 | 165.56 | 166.01 | 162.37 | 163.25 | 162.29 | -1.70% | 423,829 |
| Feb 17, 2026 | 164.08 | 167.14 | 163.33 | 166.07 | 165.10 | 2.03% | 760,960 |
| Feb 13, 2026 | 163.78 | 164.90 | 162.06 | 162.77 | 161.81 | -1.42% | 920,151 |
| Feb 12, 2026 | 163.76 | 165.89 | 162.13 | 165.11 | 164.14 | 1.01% | 729,084 |
| Feb 11, 2026 | 162.88 | 164.55 | 161.68 | 163.46 | 162.50 | 0.23% | 762,252 |
| Feb 10, 2026 | 164.42 | 167.11 | 158.91 | 163.09 | 162.13 | -3.33% | 1,262,088 |
| Feb 9, 2026 | 173.74 | 174.00 | 167.82 | 168.70 | 167.71 | -2.29% | 797,392 |
| Feb 6, 2026 | 172.50 | 174.27 | 172.27 | 172.65 | 171.64 | 0.67% | 593,545 |
| Feb 5, 2026 | 169.54 | 172.73 | 169.49 | 171.50 | 170.49 | 1.51% | 751,951 |
| Feb 4, 2026 | 164.95 | 169.82 | 164.83 | 168.95 | 167.96 | 3.12% | 715,711 |
| Feb 3, 2026 | 161.93 | 165.13 | 161.08 | 163.84 | 162.88 | 0.84% | 600,622 |
| Feb 2, 2026 | 161.56 | 162.86 | 160.91 | 162.48 | 161.53 | 0.99% | 736,783 |
| Jan 30, 2026 | 158.19 | 161.11 | 156.77 | 160.89 | 159.95 | 1.71% | 1,075,507 |
| Jan 29, 2026 | 159.44 | 161.09 | 157.73 | 158.19 | 157.26 | -0.13% | 1,361,806 |