Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
145.27
-1.43 (-0.97%)
At close: Jun 17, 2025, 4:00 PM
145.27
0.00 (0.00%)
After-hours: Jun 17, 2025, 4:39 PM EDT
Cincinnati Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 145.55 | 145.79 | 143.63 | 145.27 | 145.27 | -0.97% | 509,281 |
| Jun 16, 2025 | 146.59 | 148.10 | 146.01 | 146.70 | 146.70 | 0.23% | 728,959 |
| Jun 13, 2025 | 147.29 | 148.13 | 145.00 | 146.36 | 146.36 | -1.27% | 440,848 |
| Jun 12, 2025 | 146.67 | 148.28 | 146.27 | 148.25 | 148.25 | 0.86% | 438,341 |
| Jun 11, 2025 | 146.98 | 147.67 | 145.80 | 146.99 | 146.99 | -0.04% | 427,195 |
| Jun 10, 2025 | 148.19 | 148.48 | 146.41 | 147.05 | 147.05 | -1.29% | 396,683 |
| Jun 9, 2025 | 151.03 | 151.06 | 145.74 | 148.97 | 148.97 | -1.36% | 386,417 |
| Jun 6, 2025 | 151.00 | 152.01 | 150.15 | 151.03 | 151.03 | 0.77% | 350,110 |
| Jun 5, 2025 | 149.76 | 150.08 | 148.37 | 149.87 | 149.87 | 0.07% | 419,390 |
| Jun 4, 2025 | 151.51 | 151.51 | 149.72 | 149.76 | 149.76 | -1.16% | 480,328 |
| Jun 3, 2025 | 151.60 | 152.33 | 148.34 | 151.51 | 151.51 | -0.06% | 517,202 |
| Jun 2, 2025 | 150.57 | 151.60 | 148.17 | 151.60 | 151.60 | 0.52% | 537,202 |
| May 30, 2025 | 149.61 | 151.12 | 148.59 | 150.82 | 150.82 | 0.57% | 1,106,734 |
| May 29, 2025 | 147.86 | 150.00 | 147.58 | 149.97 | 149.97 | 1.45% | 473,606 |
| May 28, 2025 | 149.25 | 149.30 | 147.60 | 147.82 | 147.82 | -1.10% | 436,668 |
| May 27, 2025 | 147.59 | 149.53 | 146.13 | 149.47 | 149.47 | 2.50% | 448,365 |
| May 23, 2025 | 144.13 | 146.14 | 143.85 | 145.83 | 145.83 | 0.36% | 329,731 |
| May 22, 2025 | 146.52 | 146.72 | 144.27 | 145.30 | 145.30 | -0.83% | 531,670 |
| May 21, 2025 | 149.30 | 149.76 | 146.43 | 146.52 | 146.52 | -2.43% | 455,150 |
| May 20, 2025 | 150.32 | 150.98 | 149.90 | 150.17 | 150.17 | -0.52% | 384,273 |
| May 19, 2025 | 150.29 | 151.67 | 149.81 | 150.95 | 150.95 | 0.06% | 470,939 |
| May 16, 2025 | 149.30 | 150.89 | 148.82 | 150.86 | 150.86 | 1.04% | 635,693 |
| May 15, 2025 | 146.44 | 149.61 | 146.44 | 149.30 | 149.30 | 2.05% | 395,049 |
| May 14, 2025 | 147.98 | 148.38 | 145.10 | 146.30 | 146.30 | -1.52% | 515,826 |
| May 13, 2025 | 149.87 | 151.00 | 148.56 | 148.56 | 148.56 | -0.96% | 718,256 |
| May 12, 2025 | 150.07 | 150.07 | 146.91 | 150.00 | 150.00 | 1.49% | 578,840 |
| May 9, 2025 | 146.76 | 148.23 | 146.14 | 147.80 | 147.80 | 0.77% | 503,004 |
| May 8, 2025 | 146.28 | 148.30 | 145.40 | 146.67 | 146.67 | 1.01% | 441,757 |
| May 7, 2025 | 144.92 | 146.38 | 144.53 | 145.20 | 145.20 | 0.19% | 519,875 |
| May 6, 2025 | 143.07 | 145.27 | 142.68 | 144.92 | 144.92 | 0.72% | 504,258 |
| May 5, 2025 | 142.20 | 144.66 | 141.78 | 143.89 | 143.89 | 0.22% | 374,555 |
| May 2, 2025 | 141.07 | 144.08 | 140.47 | 143.58 | 143.58 | 2.67% | 522,885 |
| May 1, 2025 | 137.92 | 141.10 | 136.62 | 139.84 | 139.84 | 0.45% | 746,176 |
| Apr 30, 2025 | 139.45 | 139.90 | 135.86 | 139.21 | 139.21 | -0.46% | 979,305 |
| Apr 29, 2025 | 144.21 | 144.21 | 136.58 | 139.85 | 139.85 | 2.93% | 1,206,913 |
| Apr 28, 2025 | 133.81 | 136.39 | 133.48 | 135.87 | 135.87 | 1.63% | 909,753 |
| Apr 25, 2025 | 134.40 | 135.04 | 132.14 | 133.69 | 133.69 | -1.23% | 686,830 |
| Apr 24, 2025 | 133.57 | 135.92 | 132.37 | 135.36 | 135.36 | 0.98% | 517,414 |
| Apr 23, 2025 | 134.00 | 137.46 | 133.24 | 134.05 | 134.05 | 0.83% | 735,085 |
| Apr 22, 2025 | 129.92 | 133.35 | 129.55 | 132.95 | 132.95 | 4.09% | 567,232 |
| Apr 21, 2025 | 131.92 | 132.02 | 126.45 | 127.72 | 127.72 | -3.42% | 699,662 |
| Apr 17, 2025 | 133.01 | 133.79 | 131.59 | 132.24 | 132.24 | 0.10% | 463,628 |
| Apr 16, 2025 | 133.52 | 135.32 | 131.46 | 132.11 | 132.11 | -0.92% | 472,486 |
| Apr 15, 2025 | 133.51 | 135.11 | 132.92 | 133.33 | 133.33 | 0.02% | 430,376 |
| Apr 14, 2025 | 132.31 | 134.60 | 131.54 | 133.31 | 133.31 | 1.69% | 572,435 |
| Apr 11, 2025 | 131.41 | 132.01 | 128.03 | 131.09 | 131.09 | -0.39% | 842,010 |
| Apr 10, 2025 | 134.25 | 134.37 | 129.91 | 131.60 | 131.60 | -2.25% | 799,426 |
| Apr 9, 2025 | 125.16 | 135.21 | 123.02 | 134.63 | 134.63 | 5.97% | 1,407,758 |
| Apr 8, 2025 | 130.82 | 133.36 | 125.17 | 127.05 | 127.05 | 0.36% | 971,049 |
| Apr 7, 2025 | 129.04 | 132.44 | 123.58 | 126.60 | 126.60 | -3.87% | 1,156,283 |