Skip to main content
Cincinnati Financial Corporation (CINF)
NASDAQ: CINF · Real-Time Price · USD
135.14
-0.63 (-0.46%)
Feb 21, 2025, 4:00 PM EST - Market closed

Cincinnati Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025135.77135.93133.66135.77135.77-0.48%603,478
Feb 19, 2025136.51137.50134.92136.43136.43-0.13%641,723
Feb 18, 2025136.97137.04135.60136.61136.61-0.26%939,194
Feb 14, 2025137.06138.79136.34136.97136.97-0.16%948,657
Feb 13, 2025134.00137.29133.81137.19137.192.63%1,121,572
Feb 12, 2025136.87136.87132.25133.67133.67-4.13%940,804
Feb 11, 2025141.51145.14138.50139.43139.432.81%1,374,158
Feb 10, 2025137.41137.73135.44135.62135.62-0.98%833,626
Feb 7, 2025138.08138.76136.46136.96136.96-0.69%632,355
Feb 6, 2025137.66138.00136.60137.91137.910.83%764,588
Feb 5, 2025136.35137.06135.38136.77136.770.84%666,770
Feb 4, 2025136.66137.48135.40135.63135.63-0.95%762,205
Feb 3, 2025137.07137.86134.06136.93136.93-0.09%1,003,109
Jan 31, 2025138.55138.62136.43137.05137.05-1.43%1,757,292
Jan 30, 2025139.21140.03138.20139.04139.040.56%571,542
Jan 29, 2025139.51140.31137.44138.27138.27-0.82%668,593
Jan 28, 2025140.75141.18138.71139.42139.42-1.04%509,847
Jan 27, 2025137.71141.13137.71140.89140.892.66%612,112
Jan 24, 2025135.52137.33135.52137.24137.240.86%392,548
Jan 23, 2025137.59138.63135.95136.07136.07-1.41%771,755
Jan 22, 2025141.11141.64137.88138.01138.01-1.51%775,350
Jan 21, 2025141.16142.43138.18140.13140.13-0.38%823,654
Jan 17, 2025143.66144.12140.50140.66140.66-1.57%607,825
Jan 16, 2025140.99143.34140.99142.91142.911.18%434,770
Jan 15, 2025143.09143.94140.77141.24141.241.25%679,850
Jan 14, 2025136.13139.58136.04139.49139.492.63%614,738
Jan 13, 2025135.59136.79133.67135.92135.920.25%582,181
Jan 10, 2025139.19139.21132.99135.58135.58-4.33%1,151,816
Jan 8, 2025142.31142.31139.95141.71141.71-0.42%700,619
Jan 7, 2025141.99143.34140.81142.31142.310.40%483,682
Jan 6, 2025141.91144.81141.00141.75141.75-0.25%596,886
Jan 3, 2025142.51143.31140.98142.10142.10-0.27%465,815
Jan 2, 2025143.90144.67142.26142.48142.48-0.85%534,591
Dec 31, 2024143.44144.18143.04143.70143.700.39%329,500
Dec 30, 2024142.59143.71141.48143.14143.14-0.63%430,522
Dec 27, 2024144.18145.42143.10144.05144.05-0.87%386,923
Dec 26, 2024145.07145.65143.97145.31145.310.03%315,743
Dec 24, 2024142.96145.27142.73145.27145.271.66%274,313
Dec 23, 2024143.84144.48142.04142.90142.90-1.16%664,613
Dec 20, 2024141.35144.85141.03144.57144.571.65%2,881,186
Dec 19, 2024142.71144.44141.67142.23142.23-0.54%680,608
Dec 18, 2024146.72148.36142.88143.00142.19-3.25%861,429
Dec 17, 2024151.06151.16147.14147.80146.96-2.95%760,654
Dec 16, 2024153.16153.99152.06152.29151.430.05%818,902
Dec 13, 2024152.63153.54151.60152.22151.360.04%455,678
Dec 12, 2024152.56153.39151.34152.16151.300.32%490,818
Dec 11, 2024150.19152.00149.04151.68150.821.23%578,598
Dec 10, 2024152.70153.03148.81149.83148.98-2.49%975,422
Dec 9, 2024155.85156.12152.81153.65152.78-1.53%362,192
Dec 6, 2024156.97157.75155.23156.03155.15-0.72%332,210
Dec 5, 2024156.82158.02156.27157.16156.270.55%531,606
Dec 4, 2024156.44156.88155.00156.30155.42-0.12%338,466
Dec 3, 2024158.54158.54156.24156.49155.60-0.69%473,390
Dec 2, 2024159.92160.03156.56157.58156.69-1.41%548,739
Nov 29, 2024160.46160.76159.01159.83158.93-0.21%361,209
Nov 27, 2024160.15161.75159.90160.16159.250.34%456,877
Nov 26, 2024159.42159.81158.59159.61158.710.12%468,786
Nov 25, 2024157.86159.75157.41159.42158.521.89%876,391
Nov 22, 2024154.36156.87154.31156.47155.581.05%391,555
Nov 21, 2024152.71155.25151.77154.85153.972.13%478,106
Nov 20, 2024151.38151.99150.19151.62150.760.69%403,406
Nov 19, 2024149.91150.75148.91150.58149.73-1.02%320,260
Nov 18, 2024151.60152.85150.82152.13151.270.23%420,190
Nov 15, 2024150.01151.95149.51151.78150.921.49%760,217
Nov 14, 2024150.70150.70148.74149.55148.70-0.82%639,248
Nov 13, 2024149.17151.74149.17150.78149.93-0.26%371,668
Nov 12, 2024150.70152.21150.40151.18150.320.01%358,875
Nov 11, 2024149.78152.30149.38151.17150.311.67%411,960
Nov 8, 2024147.73149.29147.31148.69147.851.07%412,717
Nov 7, 2024148.71148.95146.45147.12146.29-1.71%489,543
Nov 6, 2024149.00150.96147.84149.68148.836.63%868,245
Nov 5, 2024138.18140.60138.13140.37139.581.58%484,026
Nov 4, 2024140.29140.79137.65138.19137.41-1.75%551,086
Nov 1, 2024140.88142.69140.50140.65139.85-0.13%393,565
Oct 31, 2024143.31143.85140.76140.83140.03-1.82%1,067,872
Oct 30, 2024141.96143.85141.96143.44142.631.01%543,559
Oct 29, 2024144.61145.33141.31142.00141.20-1.72%670,607
Oct 28, 2024142.11144.82141.67144.49143.672.29%866,618
Oct 25, 2024139.59141.91137.82141.25140.452.18%857,205
Oct 24, 2024139.10139.52137.89138.24137.46-0.46%616,562
Oct 23, 2024138.24139.22137.33138.88138.090.20%373,615
Oct 22, 2024139.51139.64137.03138.60137.82-1.12%428,273
Oct 21, 2024141.53142.25139.68140.17139.38-0.87%452,101
Oct 18, 2024140.96141.68139.93141.40140.600.07%625,616
Oct 17, 2024140.50141.83139.81141.30140.502.23%1,007,687
Oct 16, 2024136.61138.74136.58138.22137.441.04%587,994
Oct 15, 2024136.71138.98136.64136.80136.03-0.06%515,346
Oct 14, 2024136.35137.00135.06136.88136.110.36%427,730
Oct 11, 2024135.85137.47135.46136.39135.621.02%489,132
Oct 10, 2024136.28137.01134.24135.01134.250.24%480,920
Oct 9, 2024133.67135.55133.60134.69133.930.61%392,234
Oct 8, 2024133.82135.20133.82133.88133.120.77%498,201
Oct 7, 2024138.78138.94132.13132.86132.11-4.22%561,710
Oct 4, 2024136.00138.92135.50138.72137.932.20%432,250
Oct 3, 2024136.29136.32135.20135.74134.97-0.70%240,699
Oct 2, 2024137.28137.71136.47136.70135.93-0.42%279,686
Oct 1, 2024136.41137.93135.01137.28136.500.85%515,925
Sep 30, 2024136.01136.42134.00136.12135.350.35%601,725
Sep 27, 2024135.19136.26135.00135.64134.870.50%364,625
Sep 26, 2024135.68136.21134.18134.96134.20-0.19%412,867