Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
155.11
+1.58 (1.03%)
Sep 4, 2025, 9:56 AM - Market open
Cincinnati Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 152.05 | 153.70 | 152.05 | 153.53 | 153.53 | 0.38% | 271,650 |
| Sep 2, 2025 | 153.09 | 153.48 | 151.96 | 152.95 | 152.95 | -0.42% | 399,600 |
| Aug 29, 2025 | 153.59 | 154.71 | 153.40 | 153.60 | 153.60 | 0.13% | 375,900 |
| Aug 28, 2025 | 153.97 | 154.02 | 152.88 | 153.40 | 153.40 | -0.40% | 466,835 |
| Aug 27, 2025 | 153.04 | 154.47 | 153.04 | 154.01 | 154.01 | 0.27% | 470,540 |
| Aug 26, 2025 | 153.31 | 153.90 | 152.47 | 153.59 | 153.59 | 0.18% | 557,341 |
| Aug 25, 2025 | 155.40 | 156.00 | 153.29 | 153.31 | 153.31 | -1.34% | 387,445 |
| Aug 22, 2025 | 154.18 | 156.43 | 153.97 | 155.40 | 155.40 | 1.60% | 458,400 |
| Aug 21, 2025 | 153.19 | 153.91 | 152.88 | 152.96 | 152.96 | -0.45% | 384,234 |
| Aug 20, 2025 | 152.80 | 154.12 | 152.25 | 153.65 | 153.65 | 0.83% | 529,400 |
| Aug 19, 2025 | 150.11 | 152.41 | 150.11 | 152.38 | 152.38 | 1.73% | 542,901 |
| Aug 18, 2025 | 150.70 | 150.70 | 149.60 | 149.79 | 149.79 | -0.84% | 376,300 |
| Aug 15, 2025 | 155.35 | 155.44 | 150.54 | 151.06 | 151.06 | -2.00% | 760,800 |
| Aug 14, 2025 | 154.01 | 154.63 | 152.91 | 154.15 | 154.15 | 0.09% | 503,338 |
| Aug 13, 2025 | 151.43 | 154.31 | 151.10 | 154.01 | 154.01 | 1.73% | 495,831 |
| Aug 12, 2025 | 150.07 | 151.46 | 149.82 | 151.39 | 151.39 | 1.01% | 423,126 |
| Aug 11, 2025 | 150.50 | 151.85 | 149.21 | 149.88 | 149.88 | -0.17% | 365,500 |
| Aug 8, 2025 | 151.66 | 153.44 | 149.38 | 150.13 | 150.13 | -0.88% | 510,600 |
| Aug 7, 2025 | 154.45 | 154.45 | 150.79 | 151.47 | 151.47 | -1.67% | 534,738 |
| Aug 6, 2025 | 150.85 | 154.43 | 150.43 | 154.05 | 154.05 | 2.41% | 811,800 |
| Aug 5, 2025 | 150.39 | 151.14 | 149.50 | 150.43 | 150.43 | 0.46% | 569,210 |
| Aug 4, 2025 | 146.52 | 149.78 | 146.52 | 149.74 | 149.74 | 2.43% | 523,361 |
| Aug 1, 2025 | 146.79 | 146.79 | 143.87 | 146.19 | 146.19 | -0.89% | 694,700 |
| Jul 31, 2025 | 149.00 | 150.68 | 146.97 | 147.51 | 147.51 | -1.34% | 869,900 |
| Jul 30, 2025 | 153.26 | 153.33 | 148.94 | 149.51 | 149.51 | -1.91% | 885,000 |
| Jul 29, 2025 | 154.47 | 157.51 | 151.11 | 152.42 | 152.42 | 3.62% | 1,149,615 |
| Jul 28, 2025 | 149.06 | 149.53 | 147.07 | 147.10 | 147.10 | -1.54% | 829,066 |
| Jul 25, 2025 | 148.32 | 150.25 | 147.53 | 149.40 | 149.40 | 1.03% | 419,300 |
| Jul 24, 2025 | 150.04 | 150.07 | 146.33 | 147.87 | 147.87 | -2.02% | 659,137 |
| Jul 23, 2025 | 152.02 | 152.02 | 149.79 | 150.92 | 150.92 | -0.05% | 270,983 |
| Jul 22, 2025 | 149.59 | 151.26 | 149.00 | 151.00 | 151.00 | 1.34% | 382,746 |
| Jul 21, 2025 | 150.39 | 151.23 | 148.77 | 149.00 | 149.00 | -1.15% | 376,027 |
| Jul 18, 2025 | 149.85 | 151.07 | 148.34 | 150.73 | 150.73 | 1.14% | 699,338 |
| Jul 17, 2025 | 146.76 | 149.39 | 145.00 | 149.03 | 149.03 | 0.88% | 578,625 |
| Jul 16, 2025 | 146.47 | 147.95 | 145.00 | 147.73 | 147.73 | 1.32% | 479,500 |
| Jul 15, 2025 | 148.64 | 149.02 | 145.52 | 145.80 | 145.80 | -2.32% | 885,200 |
| Jul 14, 2025 | 147.34 | 149.58 | 147.20 | 149.26 | 149.26 | 1.26% | 340,749 |
| Jul 11, 2025 | 147.41 | 148.25 | 146.20 | 147.41 | 147.41 | -0.30% | 448,900 |
| Jul 10, 2025 | 146.50 | 148.34 | 145.44 | 147.85 | 147.85 | 0.78% | 456,500 |
| Jul 9, 2025 | 146.72 | 146.75 | 145.36 | 146.71 | 146.71 | 0.42% | 671,000 |
| Jul 8, 2025 | 145.96 | 147.21 | 145.43 | 146.09 | 146.09 | -0.10% | 539,400 |
| Jul 7, 2025 | 148.35 | 149.08 | 145.45 | 146.23 | 146.23 | -1.59% | 442,800 |
| Jul 3, 2025 | 146.41 | 148.70 | 145.44 | 148.59 | 148.59 | 1.70% | 472,524 |
| Jul 2, 2025 | 149.06 | 149.06 | 144.57 | 146.11 | 146.11 | -2.19% | 542,910 |
| Jul 1, 2025 | 148.57 | 150.04 | 148.37 | 149.38 | 149.38 | 0.31% | 542,800 |
| 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% | 337,600 |
| 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 |