Skip to main content
logo
Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
172.65
+1.15 (0.67%)
At close: Feb 6, 2026, 4:00 PM EST
161.41
-11.24 (-6.51%)
After-hours: Feb 6, 2026, 6:45 PM EST

Cincinnati Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026172.50174.27172.27172.65172.650.67%593,498
Feb 5, 2026169.54172.73169.49171.50171.501.51%748,704
Feb 4, 2026164.95169.82164.83168.95168.953.12%714,439
Feb 3, 2026161.93165.13161.08163.84163.840.84%587,164
Feb 2, 2026161.56162.86160.91162.48162.480.99%718,698
Jan 30, 2026158.19161.11156.77160.89160.891.71%1,047,597
Jan 29, 2026159.44161.09157.73158.19158.19-0.13%1,332,726
Jan 28, 2026157.31159.35156.37158.40158.400.34%526,362
Jan 27, 2026157.65158.10155.72157.86157.86-0.08%485,427
Jan 26, 2026157.92159.64157.42157.98157.980.60%722,868
Jan 23, 2026157.06157.89155.14157.03157.03-0.71%519,840
Jan 22, 2026161.57161.57157.56158.15158.15-2.24%792,160
Jan 21, 2026160.98162.75160.50161.78161.780.60%521,489
Jan 20, 2026162.30163.00160.35160.81160.81-0.84%666,711
Jan 16, 2026163.05163.18161.76162.18162.18-0.73%635,334
Jan 15, 2026164.09165.49162.86163.37163.37-0.19%434,722
Jan 14, 2026161.22163.82161.22163.68163.681.66%567,081
Jan 13, 2026163.33164.52160.59161.01161.01-1.60%591,573
Jan 12, 2026162.66164.79161.66163.63163.630.39%627,414
Jan 9, 2026165.19166.11162.70162.99162.99-1.33%596,665
Jan 8, 2026163.29166.28163.03165.19165.191.32%576,311
Jan 7, 2026161.65163.48160.48163.04163.040.57%594,227
Jan 6, 2026161.52162.68159.58162.12162.120.10%632,561
Jan 5, 2026160.24163.28159.30161.96161.960.29%618,913
Jan 2, 2026163.32163.32160.38161.49161.49-1.12%532,729
Dec 31, 2025164.59164.68162.91163.32163.32-0.99%453,243
Dec 30, 2025164.54165.28164.24164.95164.95-0.02%356,665
Dec 29, 2025165.18165.78164.31164.99164.990.12%542,304
Dec 26, 2025166.48166.48164.39164.79164.79-0.65%270,907
Dec 24, 2025165.78166.65164.96165.87165.870.05%218,223
Dec 23, 2025166.96167.78165.74165.78165.78-0.71%532,151
Dec 22, 2025165.78168.17164.93166.96166.96-0.20%470,377
Dec 19, 2025167.76168.08166.27167.29166.42-0.37%1,077,941
Dec 18, 2025166.73168.22166.45167.91167.040.48%461,082
Dec 17, 2025165.37167.29164.39167.11166.241.02%580,150
Dec 16, 2025167.97168.10163.36165.42164.56-0.99%666,745
Dec 15, 2025166.80167.64165.32167.07166.200.73%522,377
Dec 12, 2025166.37167.35164.74165.86165.000.51%482,659
Dec 11, 2025163.08166.36163.08165.02164.161.48%529,882
Dec 10, 2025161.29163.82161.04162.62161.770.70%1,030,867
Dec 9, 2025161.40163.09161.37161.49160.650.12%353,707
Dec 8, 2025162.20162.22160.42161.30160.46-0.62%442,894
Dec 5, 2025162.41162.78161.08162.30161.46-0.44%393,028
Dec 4, 2025162.78164.15162.41163.01162.160.11%351,002
Dec 3, 2025163.77164.56161.66162.83161.98-0.57%497,233
Dec 2, 2025166.03166.81163.52163.77162.92-1.36%759,888
Dec 1, 2025166.85168.67165.45166.03165.17-0.93%466,768
Nov 28, 2025169.25169.43167.22167.59166.72-0.53%266,257
Nov 26, 2025168.26169.86167.96168.48167.600.06%718,014
Nov 25, 2025168.20169.23167.88168.38167.501.00%374,583